U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
157.50-0.36 (-0.23%)
At close: 4:00PM EDT

157.30 -0.20 (-0.13%)
After hours: 7:59PM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825C000950002017-08-16 11:52AM EDT95.0067.0262.1063.000.00-11146.09%
AAPL170825C001000002017-08-14 12:03PM EDT100.0059.1557.1058.000.00-11132.81%
AAPL170825C001100002017-08-14 2:05PM EDT110.0050.0547.1048.000.00-56107.03%
AAPL170825C001150002017-08-16 9:30AM EDT115.0046.8742.1043.000.00-1194.92%
AAPL170825C001200002017-08-18 12:59PM EDT120.0039.2037.1538.00-1.63-3.99%6087.89%
AAPL170825C001250002017-08-15 9:49AM EDT125.0035.3932.2032.950.00-12176.17%
AAPL170825C001300002017-08-18 3:57PM EDT130.0027.7027.3027.95-1.30-4.48%10970.12%
AAPL170825C001320002017-08-10 3:20PM EDT132.0024.4525.1526.000.00-1660.35%
AAPL170825C001330002017-08-09 2:14PM EDT133.0027.8924.1525.050.00-202060.74%
AAPL170825C001350002017-08-18 3:30PM EDT135.0022.9022.4522.75-3.93-14.65%21056.06%
AAPL170825C001360002017-08-16 12:53PM EDT136.0025.8921.3522.000.00-2259.18%
AAPL170825C001370002017-08-09 2:15PM EDT137.0023.8420.1521.300.00-5359.47%
AAPL170825C001380002017-07-07 11:45PM EDT138.007.908.408.850.00-110.00%
AAPL170825C001390002017-08-18 11:38AM EDT139.0019.8618.4019.05-1.98-9.07%272754.39%
AAPL170825C001400002017-08-18 2:16PM EDT140.0018.5217.5517.80-2.30-11.05%76955.08%
AAPL170825C001410002017-08-11 9:42AM EDT141.0016.1516.3517.05-3.62-18.31%5560.69%
AAPL170825C001420002017-08-16 9:53AM EDT142.0019.3215.5016.000.00-11956.35%
AAPL170825C001430002017-08-18 12:00PM EDT143.0016.3914.4515.05+0.01+0.06%639254.83%
AAPL170825C001440002017-08-16 3:14PM EDT144.0016.9313.5014.050.00-12712751.86%
AAPL170825C001450002017-08-18 2:25PM EDT145.0013.5512.6012.85+0.30+2.26%577543.36%
AAPL170825C001460002017-08-18 12:46PM EDT146.0013.3511.6511.90+0.95+7.66%173842.04%
AAPL170825C001470002017-08-18 10:04AM EDT147.0011.1510.6510.90-1.25-10.08%124839.21%
AAPL170825C001480002017-08-18 3:45PM EDT148.0010.259.709.90-0.42-3.94%5223136.33%
AAPL170825C001490002017-08-18 3:55PM EDT149.008.808.758.95-2.25-20.36%126234.62%
AAPL170825C001500002017-08-18 3:59PM EDT150.007.907.808.00-0.54-6.40%23076132.72%
AAPL170825C001525002017-08-18 3:59PM EDT152.505.575.555.70-0.60-9.72%3271,84428.27%
AAPL170825C001550002017-08-18 3:59PM EDT155.003.553.553.60-0.59-14.25%7,6633,86024.56%
AAPL170825C001575002017-08-18 3:59PM EDT157.501.931.931.94-0.53-21.54%13,3727,71122.29%
AAPL170825C001600002017-08-18 3:59PM EDT160.000.890.890.91-0.43-32.58%23,68416,81921.73%
AAPL170825C001625002017-08-18 3:59PM EDT162.500.360.350.37-0.28-43.75%9,96714,10421.68%
AAPL170825C001650002017-08-18 3:59PM EDT165.000.130.130.15-0.16-55.17%5,3608,70822.51%
AAPL170825C001675002017-08-18 3:58PM EDT167.500.060.050.07-0.07-53.85%2,3734,69424.12%
AAPL170825C001700002017-08-18 3:55PM EDT170.000.030.020.03-0.03-50.00%1,6323,79625.39%
AAPL170825C001725002017-08-18 3:20PM EDT172.500.030.020.030.00-1,3223,45229.49%
AAPL170825C001750002017-08-18 3:40PM EDT175.000.020.010.020.00-4051,26931.64%
AAPL170825C001775002017-08-17 3:54PM EDT177.500.020.000.020.00-3093935.55%
AAPL170825C001800002017-08-14 10:37AM EDT180.000.010.000.030.00-136941.02%
AAPL170825C001825002017-08-08 12:18PM EDT182.500.050.000.040.00-605346.29%
AAPL170825C001850002017-08-18 9:52AM EDT185.000.010.000.010.00-26875942.97%
AAPL170825C001875002017-08-16 12:58PM EDT187.500.010.000.010.00-8018046.09%
AAPL170825C001900002017-07-28 11:44PM EDT190.000.040.030.040.00-4456.25%
AAPL170825C001950002017-08-04 2:17PM EDT195.000.010.010.03-0.01-50.00%423358.98%
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%102112.50%
AAPL170825P001050002017-08-18 10:16PM EDT105.000.020.000.020.00-200101.56%
AAPL170825P001100002017-08-11 1:28PM EDT110.000.020.010.02+0.01+100.00%525393.75%
AAPL170825P001150002017-08-18 3:59PM EDT115.000.010.000.01-0.01-50.00%2417575.00%
AAPL170825P001200002017-08-18 3:59PM EDT120.000.010.000.020.00-51041470.31%
AAPL170825P001250002017-08-18 2:45PM EDT125.000.010.000.02-0.07-87.50%1333860.16%
AAPL170825P001300002017-08-18 11:18AM EDT130.000.030.020.03+0.01+50.00%365756.25%
AAPL170825P001310002017-08-17 3:57PM EDT131.000.030.020.030.00-50265754.30%
AAPL170825P001320002017-08-18 11:23AM EDT132.000.030.020.030.00-8226952.34%
AAPL170825P001330002017-08-18 3:16PM EDT133.000.030.020.03-0.01-25.00%41392350.00%
AAPL170825P001340002017-08-18 3:58PM EDT134.000.040.020.04+0.01+33.33%7941,10951.17%
AAPL170825P001350002017-08-18 3:51PM EDT135.000.040.030.04+0.01+33.33%851,37649.22%
AAPL170825P001360002017-08-18 1:56PM EDT136.000.040.030.050.00-37963348.44%
AAPL170825P001370002017-08-18 3:54PM EDT137.000.050.040.06-0.02-28.57%66992047.66%
AAPL170825P001380002017-08-18 3:36PM EDT138.000.060.040.07-0.02-25.00%2521,58946.48%
AAPL170825P001390002017-08-18 3:51PM EDT139.000.060.050.070.00-55438244.34%
AAPL170825P001400002017-08-18 3:46PM EDT140.000.070.060.09-0.03-30.00%2301,55943.85%
AAPL170825P001410002017-08-18 3:39PM EDT141.000.080.070.10-0.04-33.33%32467942.38%
AAPL170825P001420002017-08-18 3:58PM EDT142.000.100.090.11-0.03-23.08%22677140.72%
AAPL170825P001430002017-08-18 3:51PM EDT143.000.110.100.13-0.03-21.43%60596839.65%
AAPL170825P001440002017-08-18 3:59PM EDT144.000.140.110.13+0.03+27.27%6661,14337.31%
AAPL170825P001450002017-08-18 3:59PM EDT145.000.160.130.16-0.02-11.11%1,5671,01836.33%
AAPL170825P001460002017-08-18 3:46PM EDT146.000.140.150.18-0.04-22.22%55082334.77%
AAPL170825P001470002017-08-18 3:57PM EDT147.000.190.180.20-0.04-17.39%58189333.01%
AAPL170825P001480002017-08-18 3:59PM EDT148.000.210.210.23-0.07-25.00%1,3901,56531.49%
AAPL170825P001490002017-08-18 3:59PM EDT149.000.250.250.27-0.08-24.24%9491,34430.03%
AAPL170825P001500002017-08-18 3:59PM EDT150.000.320.300.32-0.08-20.00%1,9992,65928.61%
AAPL170825P001525002017-08-18 3:59PM EDT152.500.530.520.54-0.12-18.46%3,2493,05425.59%
AAPL170825P001550002017-08-18 3:59PM EDT155.000.990.961.00-0.15-13.16%7,6685,66623.24%
AAPL170825P001575002017-08-18 3:59PM EDT157.501.861.841.87-0.10-5.10%9,1525,17821.49%
AAPL170825P001600002017-08-18 3:59PM EDT160.003.353.303.350.00-7,1636,51720.92%
AAPL170825P001625002017-08-18 3:58PM EDT162.505.255.205.35+0.10+1.94%6672,00121.29%
AAPL170825P001650002017-08-18 3:48PM EDT165.007.007.457.65-0.26-3.58%17063722.51%
AAPL170825P001675002017-08-16 11:23AM EDT167.505.809.6510.300.00-7116732.86%
AAPL170825P001700002017-08-17 1:15PM EDT170.0011.5312.3512.600.00-8810230.66%
AAPL170825P001775002017-07-21 11:53PM EDT177.5026.8527.6028.100.00-4646172.29%
AAPL170825P001825002017-08-15 1:15PM EDT182.5020.3824.5525.300.00-1163.97%