U.S. Markets open in 4 hrs 21 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
152.74+0.65 (+0.43%)
At close: 4:00PM EDT

153.28 0.54 (0.35%)
Pre-Market: 4:12AM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C000950002017-07-26 4:42AM EDT95.0058.550.000.000.00-100.00%
AAPL170728C001000002017-07-26 4:42AM EDT100.0053.550.000.000.00-100.00%
AAPL170728C001050002017-07-26 4:42AM EDT105.0048.550.000.000.00-100.00%
AAPL170728C001200002017-07-21 1:33PM EDT120.0030.1830.0030.45-0.67-2.17%961100.00%
AAPL170728C001300002017-07-25 9:42AM EDT130.0023.150.000.000.00-400.00%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-25 11:35AM EDT135.0018.540.000.000.00-700.00%
AAPL170728C001360002017-07-25 11:41AM EDT136.0017.800.000.000.00-200.00%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6315.6016.150.00-241467.58%
AAPL170728C001380002017-07-24 1:52PM EDT138.0013.8914.6015.150.00-16363.87%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-25 3:54PM EDT140.0012.750.000.000.00-14100.00%
AAPL170728C001410002017-07-25 3:11PM EDT141.0012.170.000.000.00-4500.00%
AAPL170728C001420002017-07-25 2:59PM EDT142.0011.100.000.000.00-4100.00%
AAPL170728C001430002017-07-25 1:17PM EDT143.0010.480.000.000.00-3700.00%
AAPL170728C001440002017-07-25 3:59PM EDT144.008.940.000.000.00-5500.00%
AAPL170728C001450002017-07-25 3:54PM EDT145.007.750.000.000.00-2,43400.00%
AAPL170728C001460002017-07-25 3:29PM EDT146.006.950.000.000.00-51900.00%
AAPL170728C001470002017-07-25 3:59PM EDT147.005.950.000.000.00-35700.00%
AAPL170728C001480002017-07-25 3:59PM EDT148.004.980.000.000.00-1,39000.00%
AAPL170728C001490002017-07-25 3:59PM EDT149.004.030.000.000.00-4,47700.00%
AAPL170728C001500002017-07-25 3:59PM EDT150.003.100.000.000.00-24,74400.00%
AAPL170728C001525002017-07-25 3:59PM EDT152.501.190.000.000.00-38,78600.00%
AAPL170728C001550002017-07-25 3:59PM EDT155.000.310.000.000.00-31,74703.13%
AAPL170728C001575002017-07-25 3:59PM EDT157.500.080.000.000.00-9,46006.25%
AAPL170728C001600002017-07-25 3:59PM EDT160.000.040.000.000.00-3,007012.50%
AAPL170728C001625002017-07-25 3:59PM EDT162.500.030.000.000.00-2,367012.50%
AAPL170728C001650002017-07-25 3:51PM EDT165.000.010.000.000.00-745025.00%
AAPL170728C001675002017-07-24 11:50AM EDT167.500.010.000.010.00-3031,32039.84%
AAPL170728C001700002017-07-25 9:36AM EDT170.000.010.000.000.00-1025.00%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052953.13%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261053.13%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031557.81%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101067.19%
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 EDT105.000.010.000.030.00-2036150.00%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-44118.75%
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%179100.00%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156081.25%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3084.38%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047271.88%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617972.66%
AAPL170728P001300002017-07-25 3:24PM EDT130.000.010.000.000.00-5050.00%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61366.41%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24164.06%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.010.00-289353.13%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074561.33%
AAPL170728P001350002017-07-24 1:43PM EDT135.000.010.000.010.00-512,81152.34%
AAPL170728P001360002017-07-24 1:43PM EDT136.000.020.000.010.00-1201,39450.00%
AAPL170728P001370002017-07-25 11:02AM EDT137.000.010.000.000.00-17025.00%
AAPL170728P001380002017-07-24 2:43PM EDT138.000.010.000.010.00-201,00843.75%
AAPL170728P001390002017-07-25 9:35AM EDT139.000.010.000.000.00-1025.00%
AAPL170728P001400002017-07-25 2:46PM EDT140.000.010.000.000.00-230025.00%
AAPL170728P001410002017-07-25 12:27PM EDT141.000.010.000.000.00-28025.00%
AAPL170728P001420002017-07-25 3:38PM EDT142.000.030.000.000.00-147025.00%
AAPL170728P001430002017-07-25 3:38PM EDT143.000.040.000.000.00-169012.50%
AAPL170728P001440002017-07-25 3:38PM EDT144.000.020.000.000.00-344012.50%
AAPL170728P001450002017-07-25 3:58PM EDT145.000.030.000.000.00-873012.50%
AAPL170728P001460002017-07-25 3:58PM EDT146.000.040.000.000.00-928012.50%
AAPL170728P001470002017-07-25 3:51PM EDT147.000.040.000.000.00-2,584012.50%
AAPL170728P001480002017-07-25 3:58PM EDT148.000.070.000.000.00-4,89306.25%
AAPL170728P001490002017-07-25 3:56PM EDT149.000.110.000.000.00-4,06306.25%
AAPL170728P001500002017-07-25 3:59PM EDT150.000.170.000.000.00-12,95506.25%
AAPL170728P001525002017-07-25 3:59PM EDT152.500.820.000.000.00-16,50300.78%
AAPL170728P001550002017-07-25 3:59PM EDT155.002.460.000.000.00-5,56900.00%
AAPL170728P001575002017-07-25 3:53PM EDT157.504.830.000.000.00-12900.00%
AAPL170728P001600002017-07-25 3:59PM EDT160.007.000.000.000.00-19300.00%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181227.44%
AAPL170728P001650002017-06-28 1:15PM EDT165.0019.2820.2521.550.00-12242.87%
AAPL170728P001950002017-07-26 4:43AM EDT195.0042.6541.8542.500.00-10141.41%
AAPL170728P002000002017-07-26 4:43AM EDT200.0047.6546.8547.500.00-10153.13%