U.S. Markets close in 4 hrs 38 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.81-0.21 (-0.14%)
As of 11:22AM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170721C000250002016-11-02 3:21PM EDT25.0086.8083.3084.800.00-1300.00%
AAPL170721C000350002017-07-20 10:53AM EDT35.00115.75115.60115.700.00-221550.00%
AAPL170721C000400002017-06-02 11:52PM EDT40.0071.74115.10115.750.00-001,521.48%
AAPL170721C000450002017-06-02 11:52PM EDT45.00108.09110.10110.750.00-15901,393.36%
AAPL170721C000500002017-06-02 11:52PM EDT50.00103.12105.05105.800.00-9001,281.35%
AAPL170721C000600002017-06-20 9:53AM EDT60.0085.6585.4086.050.00-4210.00%
AAPL170721C000700002017-07-19 1:07PM EDT70.0081.2580.6080.750.00-395100.00%
AAPL170721C000750002017-07-19 10:00AM EDT75.0075.8075.6075.750.00-163000.00%
AAPL170721C000800002017-07-14 1:52PM EDT80.0069.0068.7569.40-4.22-5.76%23040.00%
AAPL170721C000850002017-07-13 2:34PM EDT85.0063.0363.7564.400.00-220.00%
AAPL170721C000900002017-07-11 1:40PM EDT90.0055.5158.7559.400.00-190.00%
AAPL170721C000950002017-07-20 9:36AM EDT95.0056.1055.6555.800.601.08%184550.00%
AAPL170721C001000002017-07-18 1:52PM EDT100.0049.9050.6550.850.00-5803221.88%
AAPL170721C001050002017-07-20 10:05AM EDT105.0045.9545.6545.800.450.99%23170.00%
AAPL170721C001100002017-07-20 10:38AM EDT110.0040.3240.5540.75-0.33-0.81%47400.00%
AAPL170721C001150002017-07-17 11:21AM EDT115.0035.0235.4036.050.00-583197.66%
AAPL170721C001200002017-07-20 10:18AM EDT120.0030.5030.5530.70-0.40-1.29%206510.00%
AAPL170721C001250002017-07-20 10:31AM EDT125.0025.9025.5525.70-0.09-0.35%1055100.00%
AAPL170721C001290002017-07-07 11:44PM EDT129.0015.4415.0515.850.00-29290.00%
AAPL170721C001300002017-07-20 10:33AM EDT130.0020.5020.7020.80-0.46-2.19%387,3350.00%
AAPL170721C001310002017-07-05 9:30AM EDT131.0013.0413.2013.900.00-150.00%
AAPL170721C001320002017-07-18 10:46AM EDT132.0016.8318.6018.750.00-5180.00%
AAPL170721C001330002017-07-13 3:53PM EDT133.0015.0715.8016.400.00-2060.00%
AAPL170721C001340002017-07-18 2:02PM EDT134.0015.8716.6516.850.00-105573.44%
AAPL170721C001350002017-07-20 10:53AM EDT135.0015.4515.6515.75-0.40-2.52%15812,4720.00%
AAPL170721C001360002017-07-19 3:33PM EDT136.0015.0514.6514.800.00-28970.00%
AAPL170721C001370002017-07-19 9:57AM EDT137.0013.7013.6513.850.00-47761.33%
AAPL170721C001380002017-07-19 3:14PM EDT138.0013.0312.6012.700.00-398490.00%
AAPL170721C001390002017-07-20 10:34AM EDT139.0011.4011.6011.70-0.48-4.04%377330.00%
AAPL170721C001400002017-07-20 10:46AM EDT140.0010.4510.6510.80-0.42-3.86%18714,0230.00%
AAPL170721C001410002017-07-20 10:22AM EDT141.009.859.609.700.252.60%554990.00%
AAPL170721C001420002017-07-20 9:54AM EDT142.009.068.608.750.010.11%341,0890.00%
AAPL170721C001430002017-07-20 11:02AM EDT143.007.707.707.80-0.20-2.53%484,1940.00%
AAPL170721C001440002017-07-20 10:51AM EDT144.006.466.656.75-0.41-5.97%355,2310.00%
AAPL170721C001450002017-07-20 10:58AM EDT145.005.555.655.80-0.30-5.13%1,16125,4350.00%
AAPL170721C001460002017-07-20 10:59AM EDT146.004.574.654.75-0.43-8.60%4756,2180.00%
AAPL170721C001470002017-07-20 11:04AM EDT147.003.703.703.80-0.15-3.90%57521,0490.00%
AAPL170721C001480002017-07-20 10:59AM EDT148.002.612.692.77-0.35-11.82%6999,7390.00%
AAPL170721C001490002017-07-20 11:05AM EDT149.001.811.781.81-0.24-11.71%2,1319,2573.13%
AAPL170721C001500002017-07-20 11:04AM EDT150.000.980.981.00-0.30-23.44%15,16971,89611.08%
AAPL170721C001525002017-07-20 11:01AM EDT152.500.150.140.15-0.08-34.78%13,32831,05515.38%
AAPL170721C001550002017-07-20 11:05AM EDT155.000.040.040.05-0.02-33.33%3,83169,69522.27%
AAPL170721C001575002017-07-20 10:40AM EDT157.500.020.020.03-0.01-33.33%39413,21329.69%
AAPL170721C001600002017-07-20 10:41AM EDT160.000.020.010.020.00-880102,67736.33%
AAPL170721C001625002017-07-20 9:48AM EDT162.500.010.000.010.00-3553,91340.63%
AAPL170721C001650002017-07-20 10:42AM EDT165.000.020.000.010.01100.00%290,29847.66%
AAPL170721C001675002017-07-17 3:56PM EDT167.500.010.000.010.00-2,1512,46251.56%
AAPL170721C001700002017-07-14 3:40PM EDT170.000.010.010.020.00-21311,28264.06%
AAPL170721C001725002017-07-13 2:35PM EDT172.500.010.010.030.00-1101,11173.44%
AAPL170721C001750002017-07-14 12:43PM EDT175.000.010.000.010.00-1,4334,68368.75%
AAPL170721C001800002017-06-30 11:25AM EDT180.000.010.010.02-0.01-50.00%16414,20290.63%
AAPL170721C001850002017-03-13 3:55PM EDT185.000.040.040.05-0.05-55.56%2157117.19%
AAPL170721C001900002017-06-26 12:23PM EDT190.000.010.010.02-0.01-50.00%17513,829115.63%
AAPL170721C001950002017-06-09 12:30PM EDT195.000.010.000.01-0.01-50.00%1019,757112.50%
AAPL170721C002000002017-06-02 11:52PM EDT200.000.010.000.010.01100.00%2307,573125.00%
AAPL170721C002050002017-06-02 11:52PM EDT205.000.010.000.010.00-100113134.38%
AAPL170721C002100002017-06-02 11:52PM EDT210.000.010.000.030.00-11159.38%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170721P000250002017-06-02 11:54PM EDT25.000.020.000.020.00-55787.50%
AAPL170721P000300002016-09-27 10:51AM EDT30.000.030.000.040.00-1775756.25%
AAPL170721P000350002016-10-04 2:57PM EDT35.000.040.010.050.00-6363709.38%
AAPL170721P000400002016-11-02 10:44AM EDT40.000.040.030.100.00-52360700.00%
AAPL170721P000450002017-06-02 11:54PM EDT45.000.040.000.020.00-4165537.50%
AAPL170721P000500002017-06-02 11:54PM EDT50.000.020.000.020.00-5070487.50%
AAPL170721P000550002017-06-02 11:54PM EDT55.000.060.000.020.00-10511450.00%
AAPL170721P000600002017-06-02 11:54PM EDT60.000.010.000.020.00-70926412.50%
AAPL170721P000650002017-06-02 11:54PM EDT65.000.010.000.020.00-8867375.00%
AAPL170721P000700002017-06-02 11:54PM EDT70.000.010.000.020.00-41,249343.75%
AAPL170721P000750002017-06-02 11:54PM EDT75.000.010.000.010.00-252,386300.00%
AAPL170721P000800002017-06-02 11:54PM EDT80.000.020.000.020.01100.00%23,275287.50%
AAPL170721P000850002017-06-02 11:54PM EDT85.000.010.000.020.00-62,309262.50%
AAPL170721P000900002017-07-05 9:36AM EDT90.000.010.000.010.00-54,018225.00%
AAPL170721P000950002017-06-02 11:54PM EDT95.000.010.000.010.00-43,149200.00%
AAPL170721P001000002017-06-16 3:13PM EDT100.000.010.000.020.00-6084,549193.75%
AAPL170721P001050002017-06-29 11:16AM EDT105.000.010.000.010.00-24821,721162.50%
AAPL170721P001100002017-07-13 2:04PM EDT110.000.010.000.010.00-1024,502143.75%
AAPL170721P001150002017-07-07 11:19AM EDT115.000.010.010.020.00-116,122137.50%
AAPL170721P001200002017-07-14 3:06PM EDT120.000.010.000.010.00-89,222106.25%
AAPL170721P001240002017-07-14 11:57PM EDT124.000.010.000.010.00-17029890.63%
AAPL170721P001250002017-07-14 3:48PM EDT125.000.010.000.010.00-34112,98087.50%
AAPL170721P001270002017-07-14 11:57PM EDT127.000.030.000.020.00-1002,85785.94%
AAPL170721P001280002017-07-14 11:57PM EDT128.000.030.000.020.00-10413982.81%
AAPL170721P001290002017-07-14 3:40PM EDT129.000.010.000.02-0.01-50.00%22,45579.69%
AAPL170721P001300002017-07-14 3:52PM EDT130.000.010.010.02-0.01-50.00%46322,70879.69%
AAPL170721P001310002017-07-17 10:57AM EDT131.000.010.000.010.00-21,68567.19%
AAPL170721P001320002017-07-18 1:49PM EDT132.000.010.000.010.00-24,51064.06%
AAPL170721P001330002017-07-19 1:04PM EDT133.000.010.000.010.00-1372,16760.94%
AAPL170721P001340002017-07-19 12:40PM EDT134.000.010.000.010.00-553,66657.81%
AAPL170721P001350002017-07-20 10:35AM EDT135.000.010.000.010.00-4426,55553.13%
AAPL170721P001360002017-07-19 11:25AM EDT136.000.010.000.010.00-403,75550.00%
AAPL170721P001370002017-07-20 9:49AM EDT137.000.010.000.010.00-159,72451.56%
AAPL170721P001380002017-07-20 9:49AM EDT138.000.020.000.010.01100.00%3323,26847.66%
AAPL170721P001390002017-07-20 9:49AM EDT139.000.010.000.010.00-12,68544.53%
AAPL170721P001400002017-07-20 10:52AM EDT140.000.010.000.010.00-17730,77640.63%
AAPL170721P001410002017-07-20 10:01AM EDT141.000.010.000.010.00-93,42837.50%
AAPL170721P001420002017-07-20 10:39AM EDT142.000.010.000.01-0.01-50.00%5688,42133.59%
AAPL170721P001430002017-07-20 11:02AM EDT143.000.010.010.02-0.01-50.00%5137,29533.20%
AAPL170721P001440002017-07-20 10:55AM EDT144.000.010.010.02-0.02-66.67%4210,92629.69%
AAPL170721P001450002017-07-20 10:57AM EDT145.000.010.010.02-0.01-50.00%12738,31225.78%
AAPL170721P001460002017-07-20 10:59AM EDT146.000.020.010.02-0.01-33.33%7110,98621.88%
AAPL170721P001470002017-07-20 10:56AM EDT147.000.020.020.03-0.01-33.33%8089,55719.14%
AAPL170721P001480002017-07-20 11:02AM EDT148.000.050.040.05-0.02-28.57%1,16310,72216.60%
AAPL170721P001490002017-07-20 11:02AM EDT149.000.120.100.11-0.02-14.29%3,26612,17414.75%
AAPL170721P001500002017-07-20 11:06AM EDT150.000.300.310.32-0.04-11.76%7,77733,46614.55%
AAPL170721P001525002017-07-20 11:02AM EDT152.502.001.952.000.115.82%2,7137,61520.51%
AAPL170721P001550002017-07-20 11:02AM EDT155.004.354.304.400.256.10%17416,77631.45%
AAPL170721P001575002017-07-20 9:57AM EDT157.506.506.806.90-0.17-2.55%497643.85%
AAPL170721P001600002017-07-20 10:37AM EDT160.009.559.209.300.545.99%3944,74348.05%
AAPL170721P001650002017-07-20 10:31AM EDT165.0014.1014.2514.400.201.44%1015569.73%
AAPL170721P001700002017-07-18 1:48PM EDT170.0020.0519.2519.450.00-27990.82%
AAPL170721P001750002017-07-14 10:07AM EDT175.0027.5925.6526.20-3.83-12.19%23191.26%
AAPL170721P001800002017-06-09 9:50AM EDT180.0025.0630.7032.000.461.87%200229.88%
AAPL170721P001850002017-07-20 10:27AM EDT185.0034.1334.1534.60-3.42-9.11%319143.55%
AAPL170721P001900002017-06-02 11:54PM EDT190.0036.4434.3534.950.00-140.00%
AAPL170721P001950002017-06-02 11:54PM EDT195.0042.2539.3540.050.00-2000.00%
AAPL170721P002000002017-06-02 11:54PM EDT200.0047.2044.3545.000.00-110.00%
AAPL170721P002150002017-06-02 11:54PM EDT215.00101.4059.3560.000.00-000.00%
AAPL170721P002200002017-07-19 10:00AM EDT220.0069.3569.3069.400.00-192233.59%
AAPL170721P002250002017-07-19 10:00AM EDT225.0074.3574.2574.350.00-181233.20%
AAPL170721P002300002017-07-20 10:22AM EDT230.0079.1579.2579.35-0.20-0.25%11243.75%