U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.46+0.72 (+0.47%)
At close: 4:00PM EDT

153.70 0.24 (0.16%)
After hours: 5:05PM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C000950002017-07-26 5:12PM EDT95.0058.3058.4558.600.00-11220.31%
AAPL170728C001000002017-07-26 5:12PM EDT100.0053.3053.4553.600.00-10198.44%
AAPL170728C001050002017-07-26 5:12PM EDT105.0048.3048.4548.600.00-10178.13%
AAPL170728C001200002017-07-26 3:49PM EDT120.0033.3333.2033.853.1510.44%133202121.09%
AAPL170728C001300002017-07-26 12:50PM EDT130.0023.6523.4023.700.502.16%711390.04%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-26 12:50PM EDT135.0018.6618.4518.650.120.65%2617872.27%
AAPL170728C001360002017-07-25 11:41AM EDT136.0017.8017.4017.650.00-2565.23%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6316.2016.700.00-241478.32%
AAPL170728C001380002017-07-24 1:52PM EDT138.0013.8915.2015.650.00-16370.70%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-26 1:22PM EDT140.0013.5513.4513.650.806.27%1634954.49%
AAPL170728C001410002017-07-26 9:36AM EDT141.0012.4512.4512.650.282.30%6022050.98%
AAPL170728C001420002017-07-26 9:53AM EDT142.0011.2011.4011.650.100.90%534955.08%
AAPL170728C001430002017-07-26 3:51PM EDT143.0010.2510.4510.65-0.23-2.19%911,11251.07%
AAPL170728C001440002017-07-26 3:59PM EDT144.009.499.459.650.556.15%1331,22147.07%
AAPL170728C001450002017-07-26 3:59PM EDT145.008.518.458.650.769.81%1,5967,15343.07%
AAPL170728C001460002017-07-26 3:59PM EDT146.007.557.457.600.608.63%17313,04336.33%
AAPL170728C001470002017-07-26 3:59PM EDT147.006.456.456.650.508.40%2233,67634.86%
AAPL170728C001480002017-07-26 3:53PM EDT148.005.355.455.650.377.43%1,2764,69030.66%
AAPL170728C001490002017-07-26 3:59PM EDT149.004.504.454.650.4711.66%1,2657,54526.37%
AAPL170728C001500002017-07-26 3:59PM EDT150.003.563.453.600.4614.84%10,75518,51020.12%
AAPL170728C001525002017-07-26 3:59PM EDT152.501.331.291.360.1411.76%23,95724,09514.26%
AAPL170728C001550002017-07-26 3:59PM EDT155.000.200.190.20-0.11-35.48%28,85226,76112.99%
AAPL170728C001575002017-07-26 3:59PM EDT157.500.030.020.03-0.05-62.50%4,71211,84915.82%
AAPL170728C001600002017-07-26 3:53PM EDT160.000.010.010.02-0.03-75.00%1,2505,74721.88%
AAPL170728C001625002017-07-26 2:33PM EDT162.500.010.000.01-0.02-66.67%2,5354,30726.17%
AAPL170728C001650002017-07-26 9:34AM EDT165.000.010.000.010.00-13,11932.03%
AAPL170728C001675002017-07-24 11:50AM EDT167.500.010.000.010.00-3031,32038.28%
AAPL170728C001700002017-07-25 9:36AM EDT170.000.010.000.010.00-11,65043.75%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052951.56%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261050.00%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031556.25%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101064.84%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11162.50%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036151.56%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-44121.88%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-26112.50%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%179101.56%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156082.81%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3085.94%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047273.44%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617974.22%
AAPL170728P001300002017-07-26 12:39PM EDT130.000.010.000.010.00-472,36664.06%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61368.75%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24165.63%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.010.00-289356.25%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074563.28%
AAPL170728P001350002017-07-26 12:39PM EDT135.000.010.000.010.00-52,81150.00%
AAPL170728P001360002017-07-24 1:43PM EDT136.000.020.000.010.00-1201,39451.56%
AAPL170728P001370002017-07-26 3:10PM EDT137.000.010.000.010.00-801,58648.44%
AAPL170728P001380002017-07-26 10:38AM EDT138.000.010.000.010.00-21,00845.31%
AAPL170728P001390002017-07-26 12:43PM EDT139.000.010.000.010.00-21,53342.97%
AAPL170728P001400002017-07-26 10:54AM EDT140.000.010.000.010.00-413,10639.84%
AAPL170728P001410002017-07-26 10:18AM EDT141.000.010.000.010.00-101,39437.50%
AAPL170728P001420002017-07-26 10:34AM EDT142.000.010.000.01-0.02-66.67%205,84534.38%
AAPL170728P001430002017-07-26 3:58PM EDT143.000.010.000.02-0.03-75.00%1683,47334.77%
AAPL170728P001440002017-07-26 3:03PM EDT144.000.010.000.01-0.01-50.00%2268,98128.91%
AAPL170728P001450002017-07-26 3:39PM EDT145.000.010.010.02-0.02-66.67%1,1267,05928.52%
AAPL170728P001460002017-07-26 3:40PM EDT146.000.010.010.02-0.03-75.00%3978,82325.78%
AAPL170728P001470002017-07-26 3:57PM EDT147.000.010.010.02-0.03-75.00%1,7784,19222.66%
AAPL170728P001480002017-07-26 3:58PM EDT148.000.030.020.03-0.04-57.14%2,1776,50820.90%
AAPL170728P001490002017-07-26 3:59PM EDT149.000.040.030.04-0.07-63.64%1,0635,31218.56%
AAPL170728P001500002017-07-26 3:59PM EDT150.000.060.050.06-0.11-64.71%5,99012,38216.31%
AAPL170728P001525002017-07-26 3:59PM EDT152.500.300.280.32-0.52-63.41%15,19311,48112.60%
AAPL170728P001550002017-07-26 3:59PM EDT155.001.851.631.71-0.61-24.80%4,8392,58712.21%
AAPL170728P001575002017-07-26 3:52PM EDT157.504.223.954.10-0.61-12.63%818517.97%
AAPL170728P001600002017-07-26 3:58PM EDT160.006.706.356.60-0.30-4.29%4816026.27%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181234.99%
AAPL170728P001650002017-07-26 11:58AM EDT165.0011.5411.4011.60-7.74-40.15%20241.41%
AAPL170728P001950002017-07-26 4:58PM EDT195.0042.6541.4041.550.00-1093.75%
AAPL170728P002000002017-07-26 4:58PM EDT200.0047.6546.4046.550.00-10103.13%