U.S. Markets open in 3 hrs 56 mins

Apple Inc. (AAPL)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
159.78+2.57 (+1.63%)
At close: 4:00PM EDT

159.75 -0.03 (-0.02%)
Pre-Market: 5:18AM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825C000950002017-08-22 1:30PM EDT95.0064.750.000.000.00-2000.00%
AAPL170825C001000002017-08-22 9:30AM EDT100.0057.950.000.000.00-1000.00%
AAPL170825C001050002017-08-23 5:02AM EDT105.0052.0054.7554.900.00-188168185.94%
AAPL170825C001100002017-08-14 2:05PM EDT110.0050.0547.1048.000.00-560.00%
AAPL170825C001150002017-08-16 9:30AM EDT115.0046.8742.1043.000.00-110.00%
AAPL170825C001200002017-08-21 1:41PM EDT120.0036.7039.7039.950.00-140137131.25%
AAPL170825C001250002017-08-15 9:49AM EDT125.0035.3932.2032.950.00-1210.00%
AAPL170825C001300002017-08-22 12:23PM EDT130.0029.850.000.000.00-800.00%
AAPL170825C001320002017-08-10 3:20PM EDT132.0024.4525.1526.000.00-160.00%
AAPL170825C001330002017-08-21 11:57AM EDT133.0024.0526.7026.950.00-201788.67%
AAPL170825C001350002017-08-22 2:04PM EDT135.0024.570.000.000.00-1000.00%
AAPL170825C001360002017-08-22 3:20PM EDT136.0023.850.000.000.00-13100.00%
AAPL170825C001370002017-08-09 2:15PM EDT137.0023.8420.1521.300.00-530.00%
AAPL170825C001380002017-08-22 2:10PM EDT138.0021.650.000.000.00-9000.00%
AAPL170825C001390002017-08-22 3:37PM EDT139.0020.800.000.000.00-9800.00%
AAPL170825C001400002017-08-21 3:46PM EDT140.0017.0519.7019.900.00-2110560.16%
AAPL170825C001410002017-08-22 3:20PM EDT141.0018.850.000.000.00-700.00%
AAPL170825C001420002017-08-16 9:53AM EDT142.0019.3215.5016.000.00-1190.00%
AAPL170825C001430002017-08-22 11:35AM EDT143.0016.700.000.000.00-2600.00%
AAPL170825C001440002017-08-22 11:35AM EDT144.0015.700.000.000.00-700.00%
AAPL170825C001450002017-08-22 2:47PM EDT145.0014.850.000.000.00-36300.00%
AAPL170825C001460002017-08-22 9:47AM EDT146.0012.800.000.000.00-6500.00%
AAPL170825C001470002017-08-22 12:34PM EDT147.0012.950.000.000.00-7000.00%
AAPL170825C001480002017-08-22 3:54PM EDT148.0011.850.000.000.00-8800.00%
AAPL170825C001490002017-08-22 2:42PM EDT149.0010.950.000.000.00-13100.00%
AAPL170825C001500002017-08-22 3:21PM EDT150.009.950.000.000.00-1,15000.00%
AAPL170825C001525002017-08-22 3:56PM EDT152.507.500.000.000.00-41500.00%
AAPL170825C001550002017-08-22 3:59PM EDT155.005.000.000.000.00-5,01400.00%
AAPL170825C001575002017-08-22 3:58PM EDT157.502.880.000.000.00-13,83200.00%
AAPL170825C001600002017-08-22 3:59PM EDT160.001.180.000.000.00-36,99500.39%
AAPL170825C001625002017-08-22 3:59PM EDT162.500.370.000.000.00-25,85506.25%
AAPL170825C001650002017-08-22 3:59PM EDT165.000.090.000.000.00-7,01406.25%
AAPL170825C001675002017-08-22 3:59PM EDT167.500.030.000.000.00-3,117012.50%
AAPL170825C001700002017-08-22 3:23PM EDT170.000.020.000.000.00-88012.50%
AAPL170825C001725002017-08-22 2:00PM EDT172.500.010.000.000.00-2025.00%
AAPL170825C001750002017-08-22 2:48PM EDT175.000.010.000.000.00-11025.00%
AAPL170825C001775002017-08-17 3:54PM EDT177.500.020.000.020.00-3093948.44%
AAPL170825C001800002017-08-14 10:37AM EDT180.000.010.000.030.00-136952.34%
AAPL170825C001825002017-08-08 12:18PM EDT182.500.050.000.040.00-605359.38%
AAPL170825C001850002017-08-18 9:52AM EDT185.000.010.000.010.00-26875956.25%
AAPL170825C001875002017-08-16 12:58PM EDT187.500.010.000.010.00-8018060.94%
AAPL170825C001900002017-07-28 11:44PM EDT190.000.040.030.040.00-4479.69%
AAPL170825C001950002017-08-04 2:17PM EDT195.000.010.010.03-0.01-50.00%423384.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825P001000002017-08-03 10:41AM EDT100.000.010.000.02-0.01-50.00%102178.13%
AAPL170825P001050002017-08-18 11:46PM EDT105.000.020.000.020.00-200159.38%
AAPL170825P001100002017-08-11 1:28PM EDT110.000.020.010.02+0.01+100.00%5253148.44%
AAPL170825P001150002017-08-18 3:59PM EDT115.000.010.000.01-0.01-50.00%24175118.75%
AAPL170825P001200002017-08-18 3:59PM EDT120.000.010.000.020.00-510414112.50%
AAPL170825P001250002017-08-18 2:45PM EDT125.000.010.000.02-0.07-87.50%1333896.88%
AAPL170825P001300002017-08-21 10:32AM EDT130.000.010.000.010.00-4081,06578.13%
AAPL170825P001310002017-08-21 3:59PM EDT131.000.010.000.010.00-20958875.00%
AAPL170825P001320002017-08-21 3:59PM EDT132.000.010.000.010.00-15443671.88%
AAPL170825P001330002017-08-21 3:59PM EDT133.000.010.000.010.00-2341,41268.75%
AAPL170825P001340002017-08-22 9:30AM EDT134.000.010.000.000.00-2050.00%
AAPL170825P001350002017-08-22 9:31AM EDT135.000.010.000.000.00-61050.00%
AAPL170825P001360002017-08-22 3:58PM EDT136.000.010.000.000.00-1,981050.00%
AAPL170825P001370002017-08-22 3:18PM EDT137.000.010.000.000.00-344050.00%
AAPL170825P001380002017-08-22 3:55PM EDT138.000.010.000.000.00-315025.00%
AAPL170825P001390002017-08-22 12:53PM EDT139.000.010.000.000.00-810025.00%
AAPL170825P001400002017-08-22 2:40PM EDT140.000.020.000.000.00-9025.00%
AAPL170825P001410002017-08-22 12:21PM EDT141.000.010.000.000.00-117025.00%
AAPL170825P001420002017-08-22 3:50PM EDT142.000.020.000.000.00-496025.00%
AAPL170825P001430002017-08-22 2:36PM EDT143.000.020.000.000.00-160025.00%
AAPL170825P001440002017-08-22 2:24PM EDT144.000.020.000.000.00-149025.00%
AAPL170825P001450002017-08-22 2:26PM EDT145.000.020.000.000.00-1,377025.00%
AAPL170825P001460002017-08-22 3:12PM EDT146.000.030.000.000.00-659025.00%
AAPL170825P001470002017-08-22 3:58PM EDT147.000.030.000.000.00-1,610025.00%
AAPL170825P001480002017-08-22 3:56PM EDT148.000.030.000.000.00-1,014025.00%
AAPL170825P001490002017-08-22 3:51PM EDT149.000.050.000.000.00-759025.00%
AAPL170825P001500002017-08-22 3:59PM EDT150.000.050.000.000.00-1,617012.50%
AAPL170825P001525002017-08-22 3:59PM EDT152.500.080.000.000.00-5,402012.50%
AAPL170825P001550002017-08-22 3:58PM EDT155.000.170.000.000.00-7,01006.25%
AAPL170825P001575002017-08-22 3:59PM EDT157.500.480.000.000.00-9,55603.13%
AAPL170825P001600002017-08-22 3:59PM EDT160.001.330.000.000.00-18,77500.00%
AAPL170825P001625002017-08-22 3:59PM EDT162.503.000.000.000.00-2,01400.00%
AAPL170825P001650002017-08-22 3:48PM EDT165.005.180.000.000.00-30000.00%
AAPL170825P001675002017-08-22 3:44PM EDT167.507.650.000.000.00-81800.00%
AAPL170825P001700002017-08-22 11:30AM EDT170.0010.490.000.000.00-200.00%
AAPL170825P001775002017-07-21 11:53PM EDT177.5026.8527.6028.100.00-4646289.45%
AAPL170825P001825002017-08-15 1:15PM EDT182.5020.3824.5525.300.00-11154.88%
AAPL170825P001875002017-08-23 5:03AM EDT187.5030.7527.6027.850.00-117060.94%
AAPL170825P002000002017-08-23 5:03AM EDT200.0044.5040.1540.250.00-1098.44%
AAPL170825P002050002017-08-23 5:03AM EDT205.0048.2545.1545.250.00-400107.81%