U.S. Markets open in 25 mins.

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
145.63-0.24 (-0.16%)
At close: 4:00PM EDT

145.45 -0.18 (-0.12%)
Pre-Market: 9:02AM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170623C000900002017-06-22 6:02PM EDT90.0054.9555.6055.700.00-11337.50%
AAPL170623C001000002017-06-21 9:45AM EDT100.0044.9545.6045.700.00-212268.75%
AAPL170623C001150002017-06-16 3:31PM EDT115.0027.5527.0027.85-12.57-31.33%50140.00%
AAPL170623C001200002017-06-22 2:28PM EDT120.0026.3725.4525.90-6.38-19.48%515162.50%
AAPL170623C001250002017-06-16 11:53PM EDT125.0018.3917.1017.900.00-4900.00%
AAPL170623C001260002017-06-02 11:52PM EDT126.0027.0029.1029.800.00-30637.11%
AAPL170623C001270002017-06-19 9:31AM EDT127.0016.9019.0519.600.503.05%244204.69%
AAPL170623C001290002017-06-16 11:53PM EDT129.0014.6013.3013.450.00-1100.00%
AAPL170623C001300002017-06-22 12:36PM EDT130.0015.6215.5015.85-0.28-1.76%474102.34%
AAPL170623C001310002017-06-21 3:46PM EDT131.0014.9914.4014.850.00-1015127.34%
AAPL170623C001320002017-06-22 3:42PM EDT132.0013.7513.4513.853.1429.59%253581.25%
AAPL170623C001330002017-06-21 3:48PM EDT133.0013.0212.4012.950.00-202084.38%
AAPL170623C001340002017-06-21 3:59PM EDT134.0011.8011.5011.850.00-677678.13%
AAPL170623C001350002017-06-22 3:38PM EDT135.0011.0210.5510.800.191.75%120372.27%
AAPL170623C001360002017-06-21 3:52PM EDT136.009.759.509.850.00-353866.41%
AAPL170623C001370002017-06-22 12:52PM EDT137.009.188.458.850.485.52%58853.13%
AAPL170623C001380002017-06-22 3:21PM EDT138.008.067.557.800.314.00%2733154.30%
AAPL170623C001390002017-06-22 3:14PM EDT139.007.106.556.800.355.19%1725563.28%
AAPL170623C001400002017-06-22 3:58PM EDT140.005.605.605.75-0.40-6.67%39784751.17%
AAPL170623C001410002017-06-22 3:54PM EDT141.004.594.604.75-0.41-8.20%5253043.95%
AAPL170623C001420002017-06-22 3:52PM EDT142.003.733.653.75-0.27-6.75%875,29736.52%
AAPL170623C001430002017-06-22 3:59PM EDT143.002.722.672.75-0.38-12.26%1,0572,67928.81%
AAPL170623C001440002017-06-22 3:59PM EDT144.001.751.741.84-0.43-19.72%3,5813,80725.29%
AAPL170623C001450002017-06-22 3:59PM EDT145.000.940.930.97-0.46-32.86%17,8339,65519.87%
AAPL170623C001460002017-06-22 3:59PM EDT146.000.370.370.39-0.43-53.75%18,16916,25118.26%
AAPL170623C001470002017-06-22 3:59PM EDT147.000.120.110.12-0.26-68.42%14,23918,28018.16%
AAPL170623C001480002017-06-22 3:59PM EDT148.000.050.040.05-0.12-70.59%19,26820,07720.90%
AAPL170623C001490002017-06-22 3:55PM EDT149.000.020.020.03-0.05-71.43%5,70510,69324.81%
AAPL170623C001500002017-06-22 3:59PM EDT150.000.020.010.02-0.03-60.00%1,90117,76728.52%
AAPL170623C001525002017-06-22 3:52PM EDT152.500.010.010.02-0.01-50.00%2,47721,00341.41%
AAPL170623C001550002017-06-22 3:59PM EDT155.000.010.000.010.00-1,93012,78549.22%
AAPL170623C001575002017-06-22 1:07PM EDT157.500.010.000.010.00-5717,53056.25%
AAPL170623C001600002017-06-22 3:34PM EDT160.000.010.000.010.00-267,05765.63%
AAPL170623C001625002017-06-22 11:48AM EDT162.500.010.000.010.00-82,02575.00%
AAPL170623C001650002017-06-16 1:37PM EDT165.000.010.000.010.00-232,96984.38%
AAPL170623C001675002017-06-19 12:19PM EDT167.500.010.000.010.00-2063693.75%
AAPL170623C001700002017-06-16 3:18PM EDT170.000.250.000.010.242,400.00%12,047103.13%
AAPL170623C001725002017-06-15 2:57PM EDT172.500.010.000.020.00-241617118.75%
AAPL170623C001750002017-06-09 3:48PM EDT175.000.010.000.05-0.03-75.00%64403141.41%
AAPL170623C001775002017-06-12 12:03PM EDT177.500.010.000.03-0.14-93.33%12142.19%
AAPL170623C001800002017-06-12 9:59AM EDT180.000.010.000.02-0.01-50.00%171146.88%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170623P001000002017-06-15 11:18AM EDT100.000.010.000.020.00-2436250.00%
AAPL170623P001050002017-06-14 11:28AM EDT105.000.010.000.010.00-1013206.25%
AAPL170623P001100002017-06-12 4:50PM EDT110.000.030.010.030.00-5250206.25%
AAPL170623P001150002017-06-16 3:55PM EDT115.000.010.000.01-0.01-50.00%200784156.25%
AAPL170623P001160002017-06-16 11:54PM EDT116.000.030.000.030.00-2222165.63%
AAPL170623P001170002017-06-16 3:43PM EDT117.000.010.010.02-0.02-66.67%107298159.38%
AAPL170623P001180002017-06-12 10:03AM EDT118.000.130.040.060.09225.00%1048178.13%
AAPL170623P001190002017-06-16 3:16PM EDT119.000.020.000.03-0.13-86.67%85175148.44%
AAPL170623P001200002017-06-16 11:32AM EDT120.000.020.010.02-0.03-60.00%109457143.75%
AAPL170623P001210002017-06-16 3:53PM EDT121.000.020.010.02-0.02-50.00%255487137.50%
AAPL170623P001220002017-06-19 10:02AM EDT122.000.010.000.01-0.01-50.00%2631,145118.75%
AAPL170623P001230002017-06-19 9:33AM EDT123.000.020.000.01-0.01-33.33%50330112.50%
AAPL170623P001240002017-06-19 11:08AM EDT124.000.010.000.02-0.03-75.00%346817115.63%
AAPL170623P001250002017-06-19 3:54PM EDT125.000.010.000.01-0.03-75.00%1,8541,212103.13%
AAPL170623P001260002017-06-19 3:56PM EDT126.000.010.000.01-0.04-80.00%1,08372196.88%
AAPL170623P001270002017-06-22 1:07PM EDT127.000.010.000.010.00-10071893.75%
AAPL170623P001280002017-06-20 3:51PM EDT128.000.010.000.010.00-7151,05587.50%
AAPL170623P001290002017-06-20 12:51PM EDT129.000.010.000.020.00-1951490.63%
AAPL170623P001300002017-06-21 1:40PM EDT130.000.010.000.010.00-2381,29878.13%
AAPL170623P001310002017-06-21 3:57PM EDT131.000.010.000.010.00-3451,50275.00%
AAPL170623P001320002017-06-22 1:59PM EDT132.000.010.000.010.00-23198368.75%
AAPL170623P001330002017-06-22 9:43AM EDT133.000.010.000.010.00-2021,67464.06%
AAPL170623P001340002017-06-22 1:07PM EDT134.000.010.000.020.00-612,37364.06%
AAPL170623P001350002017-06-22 3:44PM EDT135.000.010.000.01-0.01-50.00%6984,64654.69%
AAPL170623P001360002017-06-22 3:54PM EDT136.000.010.000.02-0.01-50.00%503,05253.91%
AAPL170623P001370002017-06-22 2:11PM EDT137.000.010.010.02-0.02-66.67%2341,72551.56%
AAPL170623P001380002017-06-22 2:22PM EDT138.000.020.010.02-0.01-33.33%8422,60347.66%
AAPL170623P001390002017-06-22 1:49PM EDT139.000.020.010.03-0.02-50.00%743,29944.92%
AAPL170623P001400002017-06-22 3:53PM EDT140.000.020.010.02-0.03-60.00%1,9068,85936.72%
AAPL170623P001410002017-06-22 3:54PM EDT141.000.020.020.03-0.04-66.67%7324,72333.20%
AAPL170623P001420002017-06-22 3:54PM EDT142.000.030.030.04-0.06-66.67%8319,24628.52%
AAPL170623P001430002017-06-22 3:59PM EDT143.000.060.050.06-0.10-62.50%5,4817,40124.02%
AAPL170623P001440002017-06-22 3:59PM EDT144.000.120.110.13-0.14-53.85%5,3746,28821.19%
AAPL170623P001450002017-06-22 3:59PM EDT145.000.310.290.32-0.15-32.61%10,7418,98019.14%
AAPL170623P001460002017-06-22 3:59PM EDT146.000.670.720.76-0.22-24.72%6,7514,52218.26%
AAPL170623P001470002017-06-22 3:59PM EDT147.001.471.421.510.021.38%4,4333,77719.24%
AAPL170623P001480002017-06-22 3:59PM EDT148.002.392.322.460.093.91%1,9593,30624.22%
AAPL170623P001490002017-06-22 3:51PM EDT149.003.303.303.450.154.76%8441,68130.47%
AAPL170623P001500002017-06-22 3:55PM EDT150.004.384.304.450.235.54%2963,42837.11%
AAPL170623P001525002017-06-22 3:48PM EDT152.506.706.806.950.101.52%3702,33052.73%
AAPL170623P001550002017-06-22 3:56PM EDT155.009.409.259.500.252.73%3971,49673.83%
AAPL170623P001575002017-06-22 1:54PM EDT157.5011.0511.7511.95-0.85-7.14%353080.86%
AAPL170623P001600002017-06-22 2:48PM EDT160.0013.5814.1514.60-0.82-5.69%1017665.63%
AAPL170623P001625002017-06-21 10:33AM EDT162.5017.2316.6517.100.00-2775.00%
AAPL170623P001650002017-06-20 1:02PM EDT165.0019.7019.1519.550.00-21136.52%
AAPL170623P001950002017-06-22 6:03PM EDT195.0049.9549.3049.450.00-11181.25%
AAPL170623P002000002017-06-22 6:03PM EDT200.0054.9554.3054.450.00-22193.75%
AAPL170623P002100002017-06-22 6:03PM EDT210.0064.9564.3064.400.00-44264.06%