U.S. Markets close in 2 hrs 10 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.85-0.75 (-0.46%)
As of 1:50PM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170818C000025002017-08-16 1:32PM EDT2.50158.45158.50158.60-0.35-0.22%604712,237.50%
AAPL170818C000050002017-08-16 1:20PM EDT5.00156.30155.85156.15-0.50-0.32%83761,709.38%
AAPL170818C000075002017-08-16 1:26PM EDT7.50153.45153.50153.65-0.35-0.23%492771,570.31%
AAPL170818C000100002017-08-11 5:09PM EDT10.00151.18146.90148.150.00-28300.00%
AAPL170818C000150002017-08-09 1:51PM EDT15.00145.97141.90143.150.00-2000.00%
AAPL170818C000175002017-08-09 1:53PM EDT17.50143.47139.40140.650.00-2000.00%
AAPL170818C000350002017-08-09 1:53PM EDT35.00125.99121.90123.150.00-2000.00%
AAPL170818C000400002017-08-09 1:54PM EDT40.00121.07116.90118.150.00-500.00%
AAPL170818C000450002017-08-09 1:54PM EDT45.00116.05111.90113.150.00-2000.00%
AAPL170818C000500002017-08-09 2:34PM EDT50.00110.70104.65105.900.00-96000.00%
AAPL170818C000700002017-08-09 1:55PM EDT70.0091.0586.9088.150.00-2000.00%
AAPL170818C000750002017-08-09 1:55PM EDT75.0086.0381.9083.150.00-2010.00%
AAPL170818C000800002017-08-09 2:34PM EDT80.0080.7076.9078.150.00-16000.00%
AAPL170818C000850002017-08-09 2:34PM EDT85.0075.7071.9073.150.00-16000.00%
AAPL170818C000900002017-08-09 1:56PM EDT90.0071.0266.9068.100.00-2500.00%
AAPL170818C000950002017-08-09 1:56PM EDT95.0066.0761.9063.150.00-300.00%
AAPL170818C001000002017-08-15 1:51PM EDT100.0061.6560.8561.200.00-23106247.66%
AAPL170818C001050002017-08-15 1:03PM EDT105.0056.8955.7056.400.00-510229.69%
AAPL170818C001100002017-08-11 9:55AM EDT110.0047.8047.3047.80+0.68+1.44%670.00%
AAPL170818C001150002017-08-15 11:24AM EDT115.0046.4045.7046.000.00-101150.00%
AAPL170818C001200002017-08-15 9:45AM EDT120.0040.5340.8041.400.00-212171.68%
AAPL170818C001250002017-08-16 1:32PM EDT125.0036.0535.9036.20-0.80-2.17%910,100145.51%
AAPL170818C001290002017-08-02 1:46PM EDT129.0028.5026.4526.750.00-110.00%
AAPL170818C001300002017-08-16 12:19PM EDT130.0032.3030.9531.25+0.40+1.25%5614131.06%
AAPL170818C001310002017-08-09 2:10PM EDT131.0029.9126.1526.750.00-22800.00%
AAPL170818C001320002017-08-15 11:57AM EDT132.0029.3528.7029.150.00-40102101.17%
AAPL170818C001330002017-08-09 2:04PM EDT133.0028.1724.0524.850.00-2000.00%
AAPL170818C001340002017-08-09 2:05PM EDT134.0027.1523.1023.800.00-2800.00%
AAPL170818C001350002017-08-15 12:39PM EDT135.0026.8025.8026.150.00-13547598.63%
AAPL170818C001360002017-08-15 3:07PM EDT136.0025.8024.9525.400.00-6060113.28%
AAPL170818C001370002017-08-14 3:51PM EDT137.0023.0023.9024.300.00-22103.71%
AAPL170818C001380002017-08-11 10:15AM EDT138.0020.4019.1020.20-2.49-10.88%1000.00%
AAPL170818C001390002017-08-09 2:28PM EDT139.0021.7518.1018.850.00-1,02000.00%
AAPL170818C001400002017-08-16 1:11PM EDT140.0021.5521.0021.150.00-552,17890.14%
AAPL170818C001410002017-08-10 12:31PM EDT141.0016.3016.4516.800.00-21210.00%
AAPL170818C001420002017-08-15 1:24PM EDT142.0019.8518.9519.200.00-557182.62%
AAPL170818C001430002017-08-14 2:51PM EDT143.0016.7017.9018.400.00-406483.69%
AAPL170818C001440002017-08-14 9:30AM EDT144.0015.4016.9517.200.00-102775.00%
AAPL170818C001450002017-08-16 1:20PM EDT145.0016.3015.9516.20-0.70-4.12%1521,63471.19%
AAPL170818C001460002017-08-15 11:17AM EDT146.0015.2015.0015.250.00-104470.41%
AAPL170818C001470002017-08-15 3:15PM EDT147.0014.9513.8014.100.00-42034254.30%
AAPL170818C001480002017-08-16 1:28PM EDT148.0013.0512.9012.95-0.90-6.45%3276950.78%
AAPL170818C001490002017-08-16 9:34AM EDT149.0012.9011.9012.05+0.10+0.78%241,24854.49%
AAPL170818C001500002017-08-16 1:33PM EDT150.0010.9210.9511.10-0.73-6.27%7003,84753.32%
AAPL170818C001525002017-08-16 12:45PM EDT152.509.708.608.70+0.37+3.97%2131,65747.51%
AAPL170818C001550002017-08-16 1:30PM EDT155.006.136.156.15-0.63-9.32%1,88213,69634.96%
AAPL170818C001575002017-08-16 1:31PM EDT157.503.553.653.75-0.79-18.20%2,37815,19926.47%
AAPL170818C001600002017-08-16 1:34PM EDT160.001.631.591.62-0.57-25.91%23,22853,29219.73%
AAPL170818C001625002017-08-16 1:35PM EDT162.500.380.380.39-0.40-51.28%29,19742,76917.24%
AAPL170818C001650002017-08-16 1:33PM EDT165.000.070.060.07-0.10-58.82%13,99631,39318.16%
AAPL170818C001675002017-08-16 1:28PM EDT167.500.030.020.03-0.02-40.00%2,1346,97622.66%
AAPL170818C001700002017-08-16 1:27PM EDT170.000.020.010.020.00-81713,48827.74%
AAPL170818C001725002017-08-16 12:46PM EDT172.500.010.000.01-0.01-50.00%6723,89231.25%
AAPL170818C001750002017-08-16 9:31AM EDT175.000.010.000.010.00-135,69836.72%
AAPL170818C001775002017-08-15 3:59PM EDT177.500.010.000.010.00-2001,33142.19%
AAPL170818C001800002017-08-11 3:09PM EDT180.000.010.000.01-0.02-66.67%2503,83846.88%
AAPL170818C001850002017-08-15 1:28PM EDT185.000.010.000.010.00-63,43353.13%
AAPL170818C001900002017-08-03 3:31PM EDT190.000.010.000.010.00-602,95262.50%
AAPL170818C001950002017-08-03 9:59AM EDT195.000.010.000.010.00-502,76071.88%
AAPL170818C002000002017-07-27 3:51PM EDT200.000.010.000.010.00-4203,25781.25%
AAPL170818C002050002017-07-27 1:36PM EDT205.000.010.000.010.00-516,98387.50%
AAPL170818C002100002017-07-19 9:53AM EDT210.000.010.000.010.00-30014,71496.88%
AAPL170818C002150002017-06-09 1:40PM EDT215.000.010.000.02-0.01-50.00%7576109.38%
AAPL170818C002300002017-06-30 11:56PM EDT230.000.020.000.020.00-22132.81%
AAPL170818C002550002017-06-02 11:53PM EDT255.000.020.000.020.00-1515165.63%
AAPL170818C002800002017-06-02 11:53PM EDT280.000.010.000.020.00-11196.88%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170818P000025002017-07-07 11:46PM EDT2.500.020.000.020.00-10001,550.00%
AAPL170818P000200002017-08-02 12:23PM EDT20.000.020.000.020.00-11737.50%
AAPL170818P000225002017-07-28 11:45PM EDT22.500.010.000.010.00-11662.50%
AAPL170818P000750002017-06-30 11:57PM EDT75.000.020.000.020.00-22281.25%
AAPL170818P000800002017-06-02 11:54PM EDT80.000.020.000.020.00-20562256.25%
AAPL170818P000850002017-06-09 3:55PM EDT85.000.010.000.03-0.06-85.71%60253243.75%
AAPL170818P000900002017-07-07 11:00AM EDT90.000.010.000.01-0.01-50.00%2003,114206.25%
AAPL170818P000950002017-07-27 1:40PM EDT95.000.010.000.010.00-53,286187.50%
AAPL170818P001000002017-07-21 10:37AM EDT100.000.010.000.010.00-62027,664168.75%
AAPL170818P001050002017-08-10 10:45AM EDT105.000.010.000.010.00-18,473150.00%
AAPL170818P001100002017-08-02 3:27PM EDT110.000.010.000.020.00-107,218145.31%
AAPL170818P001150002017-08-16 11:35AM EDT115.000.010.000.01-0.01-50.00%810,777121.88%
AAPL170818P001200002017-08-11 3:12PM EDT120.000.010.010.03-0.04-80.00%13012,300121.88%
AAPL170818P001250002017-08-15 9:30AM EDT125.000.010.000.010.00-116,39593.75%
AAPL170818P001290002017-08-14 9:39AM EDT129.000.010.000.010.00-897081.25%
AAPL170818P001300002017-08-16 1:30PM EDT130.000.010.000.010.00-423,53381.25%
AAPL170818P001310002017-08-15 9:31AM EDT131.000.010.000.010.00-471,21078.13%
AAPL170818P001320002017-08-14 3:51PM EDT132.000.010.000.010.00-2571,44675.00%
AAPL170818P001330002017-08-14 11:21AM EDT133.000.010.000.010.00-18094771.88%
AAPL170818P001340002017-08-15 9:30AM EDT134.000.010.000.010.00-11,24368.75%
AAPL170818P001350002017-08-16 1:30PM EDT135.000.010.000.010.00-725,10665.63%
AAPL170818P001360002017-08-15 1:22PM EDT136.000.010.000.010.00-412,40364.06%
AAPL170818P001370002017-08-15 1:23PM EDT137.000.010.000.010.00-1121,96462.50%
AAPL170818P001380002017-08-15 3:54PM EDT138.000.010.000.010.00-3931,95359.38%
AAPL170818P001390002017-08-15 3:52PM EDT139.000.010.000.010.00-1742,16256.25%
AAPL170818P001400002017-08-16 1:26PM EDT140.000.010.000.010.00-36331,06753.13%
AAPL170818P001410002017-08-16 11:58AM EDT141.000.010.000.01-0.01-50.00%321,43751.56%
AAPL170818P001420002017-08-16 11:58AM EDT142.000.010.000.01-0.01-50.00%7593,91052.34%
AAPL170818P001430002017-08-16 10:54AM EDT143.000.010.000.01-0.01-50.00%235,16750.00%
AAPL170818P001440002017-08-16 12:00PM EDT144.000.010.000.01-0.01-50.00%332,73746.88%
AAPL170818P001450002017-08-16 1:26PM EDT145.000.010.010.02-0.01-50.00%7918,78348.44%
AAPL170818P001460002017-08-16 10:36AM EDT146.000.020.010.020.00-203,48445.31%
AAPL170818P001470002017-08-16 11:10AM EDT147.000.020.010.03-0.01-33.33%383,20244.92%
AAPL170818P001480002017-08-16 1:28PM EDT148.000.020.010.03-0.01-33.33%1,6495,88342.19%
AAPL170818P001490002017-08-16 12:38PM EDT149.000.010.020.03-0.02-66.67%28,01939.06%
AAPL170818P001500002017-08-16 1:31PM EDT150.000.030.020.03-0.01-25.00%72017,09435.94%
AAPL170818P001525002017-08-16 1:28PM EDT152.500.060.040.050.00-3,18412,00631.06%
AAPL170818P001550002017-08-16 1:30PM EDT155.000.080.070.08-0.02-20.00%3,88018,93725.20%
AAPL170818P001575002017-08-16 1:35PM EDT157.500.160.140.17-0.04-20.00%6,76713,38419.83%
AAPL170818P001600002017-08-16 1:33PM EDT160.000.570.550.58+0.03+5.56%15,34117,14116.29%
AAPL170818P001625002017-08-16 1:32PM EDT162.501.861.871.92+0.27+16.98%14,9064,87714.60%
AAPL170818P001650002017-08-16 1:17PM EDT165.003.853.954.00+0.30+8.45%1,5471,0480.00%
AAPL170818P001675002017-08-16 1:12PM EDT167.506.456.406.55+0.56+9.51%2583560.00%
AAPL170818P001700002017-08-16 1:12PM EDT170.008.589.009.20+0.43+5.28%2224331.84%
AAPL170818P001725002017-08-15 1:46PM EDT172.5010.8011.4011.700.00-4516938.67%
AAPL170818P001750002017-08-16 1:12PM EDT175.0013.6013.9514.20-6.40-32.00%255445.31%
AAPL170818P001775002017-08-08 2:55PM EDT177.5016.7419.4020.600.00-216154.32%
AAPL170818P001800002017-08-15 3:15PM EDT180.0018.1018.8019.200.00-381157.81%
AAPL170818P001900002017-07-26 2:08PM EDT190.0036.9040.9041.400.00-121377.64%
AAPL170818P001950002017-07-20 10:27AM EDT195.0044.5944.9045.500.00-333382.57%
AAPL170818P002000002017-06-20 9:34AM EDT200.0054.3054.2554.900.00-265483.33%
AAPL170818P002100002017-07-11 9:45AM EDT210.0065.6961.0061.650.00-118463.72%
AAPL170818P002150002017-07-28 11:45PM EDT215.0062.1565.9066.400.00-11478.71%
AAPL170818P002500002017-08-03 4:02PM EDT250.00100.7594.6095.500.00-66453.76%
AAPL170818P002700002017-07-21 11:53PM EDT270.00120.55119.90120.450.00-2020619.78%
AAPL170818P002750002017-08-16 1:23PM EDT275.00113.65114.00114.200.00-1520221.88%
AAPL170818P002800002017-08-16 11:43AM EDT280.00117.95119.00119.15-0.55-0.46%2490100.00%
AAPL170818P002850002017-08-16 1:16PM EDT285.00123.75123.90124.00+0.50+0.41%22600.00%