U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.55-1.34 (-0.88%)
At close: 4:00PM EDT

150.51 -0.04 (-0.03%)
After hours: 4:00PM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929C001200002017-09-25 11:51AM EDT120.0030.2030.2530.40-1.16-3.70%791850.00%
AAPL170929C001250002017-09-25 2:32PM EDT125.0025.2025.3025.40-11.05-30.48%520.00%
AAPL170929C001300002017-09-25 1:07PM EDT130.0020.8020.2020.30-3.55-14.58%254130.00%
AAPL170929C001350002017-09-25 1:27PM EDT135.0015.6515.1515.45-0.85-5.15%3191020.00%
AAPL170929C001370002017-09-22 11:54PM EDT137.0012.9013.2013.50-1.15-8.19%8470.00%
AAPL170929C001380002017-09-25 9:36AM EDT138.0011.7012.2512.50-5.75-32.95%1120.00%
AAPL170929C001390002017-09-22 11:54PM EDT139.0020.0312.8013.150.00-505078.76%
AAPL170929C001400002017-09-25 3:38PM EDT140.0010.4010.2010.50-1.48-12.46%3976890.00%
AAPL170929C001410002017-09-25 12:40PM EDT141.009.559.259.50-1.15-10.75%12700.00%
AAPL170929C001420002017-09-25 10:34AM EDT142.008.758.308.50-4.74-35.14%34710.00%
AAPL170929C001430002017-09-25 3:18PM EDT143.007.257.357.55-1.35-15.70%729812.50%
AAPL170929C001440002017-09-25 3:18PM EDT144.006.306.406.60-1.44-18.60%1108620.90%
AAPL170929C001450002017-09-25 3:18PM EDT145.005.405.505.65-1.70-23.94%24050521.00%
AAPL170929C001460002017-09-25 3:24PM EDT146.004.704.604.75-1.40-22.95%56311521.49%
AAPL170929C001470002017-09-25 3:37PM EDT147.003.853.803.85-1.23-24.21%6984,98520.48%
AAPL170929C001480002017-09-25 3:33PM EDT148.003.103.003.10-1.30-29.55%3,2574,95321.39%
AAPL170929C001490002017-09-25 3:30PM EDT149.002.442.262.31-1.16-32.22%4,3234,81620.02%
AAPL170929C001500002017-09-25 3:44PM EDT150.001.751.711.75-1.03-37.05%30,0258,41120.78%
AAPL170929C001525002017-09-25 3:44PM EDT152.500.690.700.72-0.65-48.51%30,91616,62121.17%
AAPL170929C001550002017-09-25 3:43PM EDT155.000.230.230.23-0.31-57.41%41,44522,37221.34%
AAPL170929C001575002017-09-25 3:37PM EDT157.500.100.090.10-0.13-56.52%11,31113,89724.02%
AAPL170929C001600002017-09-25 3:28PM EDT160.000.050.040.05-0.07-58.33%7,84027,21526.95%
AAPL170929C001625002017-09-25 3:36PM EDT162.500.020.020.03-0.05-71.43%3,13614,91930.08%
AAPL170929C001650002017-09-25 3:42PM EDT165.000.020.020.03-0.03-60.00%1,21718,72135.16%
AAPL170929C001675002017-09-25 3:27PM EDT167.500.020.010.02-0.01-33.33%2034,64738.28%
AAPL170929C001700002017-09-25 3:27PM EDT170.000.010.000.01-0.02-66.67%1,7665,38339.84%
AAPL170929C001725002017-09-25 2:32PM EDT172.500.010.000.01-0.01-50.00%1703,35443.75%
AAPL170929C001750002017-09-22 3:43PM EDT175.000.010.010.02-0.01-50.00%1,8738,23650.00%
AAPL170929C001775002017-09-22 3:59PM EDT177.500.010.000.01-0.01-50.00%4772,15751.56%
AAPL170929C001800002017-09-22 10:33AM EDT180.000.010.000.010.00-141,84651.56%
AAPL170929C001825002017-09-22 10:33AM EDT182.500.010.000.010.00-21,44356.25%
AAPL170929C001850002017-09-20 3:50PM EDT185.000.010.000.010.00-2581,49259.38%
AAPL170929C001875002017-09-19 12:11PM EDT187.500.010.000.010.00-441862.50%
AAPL170929C001900002017-09-19 12:49PM EDT190.000.010.000.010.00-11633665.63%
AAPL170929C001925002017-09-19 11:16AM EDT192.500.010.000.010.00-33847368.75%
AAPL170929C001950002017-09-14 1:17PM EDT195.000.020.020.030.00-1029585.16%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929P001200002017-09-22 2:33PM EDT120.000.010.000.010.00-3341765.63%
AAPL170929P001250002017-09-25 10:32AM EDT125.000.010.000.010.00-25069254.69%
AAPL170929P001300002017-09-25 1:47PM EDT130.000.010.000.01-0.01-50.00%2352,75347.66%
AAPL170929P001320002017-09-25 11:14AM EDT132.000.020.010.02-0.01-33.33%12146.48%
AAPL170929P001330002017-09-25 1:57PM EDT133.000.010.010.02-0.02-66.67%23344.14%
AAPL170929P001340002017-09-25 10:42AM EDT134.000.020.010.02-0.01-33.33%3116541.80%
AAPL170929P001350002017-09-25 11:07AM EDT135.000.040.020.03+0.01+33.33%33563541.41%
AAPL170929P001360002017-09-25 12:24PM EDT136.000.030.020.03-0.01-25.00%1,03734339.06%
AAPL170929P001370002017-09-25 2:04PM EDT137.000.020.030.04-0.01-33.33%72837238.09%
AAPL170929P001380002017-09-25 2:15PM EDT138.000.030.030.04-0.01-25.00%26149835.55%
AAPL170929P001390002017-09-25 3:42PM EDT139.000.040.030.04-0.02-33.33%50469833.01%
AAPL170929P001400002017-09-25 3:39PM EDT140.000.060.040.05-0.01-14.29%1,4923,06931.64%
AAPL170929P001410002017-09-25 3:32PM EDT141.000.080.060.07+0.01+14.29%4431,05530.66%
AAPL170929P001420002017-09-25 3:31PM EDT142.000.100.080.09+0.01+11.11%1,3612,07329.30%
AAPL170929P001430002017-09-25 3:20PM EDT143.000.160.110.12+0.04+33.33%8381,78528.03%
AAPL170929P001440002017-09-25 3:42PM EDT144.000.160.160.17+0.01+6.67%2,6931,47727.05%
AAPL170929P001450002017-09-25 3:41PM EDT145.000.230.230.25+0.04+21.05%6,6634,85926.47%
AAPL170929P001460002017-09-25 3:37PM EDT146.000.350.310.34+0.08+29.63%6,4211,84325.29%
AAPL170929P001470002017-09-25 3:36PM EDT147.000.500.480.49+0.14+38.89%5,1172,73824.61%
AAPL170929P001480002017-09-25 3:38PM EDT148.000.690.680.71+0.20+40.82%5,8393,79324.22%
AAPL170929P001490002017-09-25 3:42PM EDT149.001.010.981.02+0.33+48.53%8,7534,52424.07%
AAPL170929P001500002017-09-25 3:45PM EDT150.001.391.381.42+0.46+49.46%25,93112,32323.95%
AAPL170929P001525002017-09-25 3:42PM EDT152.502.922.882.93+0.91+45.27%8,00012,72225.29%
AAPL170929P001550002017-09-25 3:30PM EDT155.004.844.855.00+1.15+31.17%4,26513,16428.76%
AAPL170929P001575002017-09-25 3:33PM EDT157.507.237.207.35+1.38+23.59%8797,47334.18%
AAPL170929P001600002017-09-25 3:15PM EDT160.009.879.659.85+1.64+19.93%2965,85042.14%
AAPL170929P001625002017-09-25 2:42PM EDT162.5012.3012.1012.30+1.64+15.38%1282,42047.95%
AAPL170929P001650002017-09-25 12:30PM EDT165.0014.7514.6514.80+1.58+12.00%8381651.95%
AAPL170929P001675002017-09-25 11:23AM EDT167.5017.2417.0017.35+3.44+24.93%920555.96%
AAPL170929P001700002017-09-22 3:28PM EDT170.0018.5217.8518.45+2.77+17.59%221640.00%
AAPL170929P001725002017-09-25 12:19PM EDT172.5022.4022.0022.40+9.00+67.16%1169.24%
AAPL170929P001750002017-09-12 3:02PM EDT175.0015.9015.0015.250.00-20260.00%
AAPL170929P001775002017-09-18 10:14AM EDT177.5018.0025.5526.100.00-800.00%
AAPL170929P001800002017-09-20 2:12PM EDT180.0024.0527.8529.000.00-2520.00%
AAPL170929P001825002017-09-15 11:57PM EDT182.5021.7022.4522.700.00-100.00%
AAPL170929P001875002017-09-08 11:45PM EDT187.5026.5028.6029.150.00-110.00%
AAPL170929P001950002017-09-25 1:45PM EDT195.0044.2044.7044.85+0.66+1.52%330121.09%