U.S. Markets close in 1 hr 11 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.74+1.00 (+0.65%)
As of 2:49PM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C000950002017-07-26 2:27PM EDT95.0058.3058.6558.800.00-11218.75%
AAPL170728C001000002017-07-26 2:27PM EDT100.0053.3053.6553.800.00-10197.66%
AAPL170728C001050002017-07-26 2:27PM EDT105.0048.3048.6548.800.00-10177.34%
AAPL170728C001200002017-07-21 1:33PM EDT120.0030.1830.0030.45-0.67-2.17%961100.00%
AAPL170728C001300002017-07-26 12:50PM EDT130.0023.6523.6523.850.502.16%711368.75%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-26 12:50PM EDT135.0018.6618.6518.850.120.65%2617854.69%
AAPL170728C001360002017-07-25 11:41AM EDT136.0017.8017.5017.850.00-2571.88%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6316.5016.900.00-241473.05%
AAPL170728C001380002017-07-24 1:52PM EDT138.0013.8915.5015.900.00-16369.34%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-26 1:22PM EDT140.0013.5513.6513.850.806.27%1634957.42%
AAPL170728C001410002017-07-26 9:36AM EDT141.0012.4512.6512.850.282.30%6022053.91%
AAPL170728C001420002017-07-26 9:53AM EDT142.0011.2011.7011.850.100.90%534950.20%
AAPL170728C001430002017-07-26 2:04PM EDT143.0010.5510.6510.850.070.67%651,11246.48%
AAPL170728C001440002017-07-26 2:13PM EDT144.009.709.709.850.768.50%1201,22142.87%
AAPL170728C001450002017-07-26 2:22PM EDT145.008.688.658.800.9312.00%1,5507,15334.96%
AAPL170728C001460002017-07-26 1:49PM EDT146.007.577.707.850.628.92%15513,04335.45%
AAPL170728C001470002017-07-26 2:30PM EDT147.006.766.706.750.8113.61%1773,67621.09%
AAPL170728C001480002017-07-26 2:20PM EDT148.005.695.705.900.7114.26%1,2474,69030.47%
AAPL170728C001490002017-07-26 2:31PM EDT149.004.734.704.800.7017.37%1,1657,54521.00%
AAPL170728C001500002017-07-26 2:32PM EDT150.003.803.753.850.7022.58%10,08718,51019.92%
AAPL170728C001525002017-07-26 2:31PM EDT152.501.521.531.560.3327.73%19,83824,09514.26%
AAPL170728C001550002017-07-26 2:33PM EDT155.000.300.300.31-0.01-3.23%23,59526,76114.06%
AAPL170728C001575002017-07-26 2:26PM EDT157.500.040.030.04-0.04-50.00%3,41111,84915.63%
AAPL170728C001600002017-07-26 2:30PM EDT160.000.010.010.02-0.03-75.00%1,0005,74721.09%
AAPL170728C001625002017-07-26 2:27PM EDT162.500.010.010.02-0.02-66.67%1,7384,30727.74%
AAPL170728C001650002017-07-26 9:34AM EDT165.000.010.000.010.00-13,11931.25%
AAPL170728C001675002017-07-24 11:50AM EDT167.500.010.000.010.00-3031,32037.50%
AAPL170728C001700002017-07-25 9:36AM EDT170.000.010.000.010.00-11,65042.97%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052950.78%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261050.00%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031554.69%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101064.06%
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 EDT105.000.010.000.030.00-2036153.13%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-44121.88%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-26114.06%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%179103.13%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156082.81%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3086.72%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047275.00%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617975.00%
AAPL170728P001300002017-07-26 12:39PM EDT130.000.010.000.010.00-472,36665.63%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61368.75%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24166.41%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.010.00-289356.25%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074564.06%
AAPL170728P001350002017-07-26 12:39PM EDT135.000.010.000.010.00-52,81151.56%
AAPL170728P001360002017-07-24 1:43PM EDT136.000.020.000.010.00-1201,39451.56%
AAPL170728P001370002017-07-26 9:38AM EDT137.000.010.000.010.00-101,58649.22%
AAPL170728P001380002017-07-26 10:38AM EDT138.000.010.000.010.00-21,00846.88%
AAPL170728P001390002017-07-26 12:43PM EDT139.000.010.000.010.00-21,53343.75%
AAPL170728P001400002017-07-26 10:54AM EDT140.000.010.000.010.00-413,10640.63%
AAPL170728P001410002017-07-26 10:18AM EDT141.000.010.000.010.00-101,39438.28%
AAPL170728P001420002017-07-26 10:34AM EDT142.000.010.000.01-0.02-66.67%205,84535.16%
AAPL170728P001430002017-07-26 1:52PM EDT143.000.010.000.01-0.03-75.00%1143,47332.81%
AAPL170728P001440002017-07-26 2:24PM EDT144.000.010.000.01-0.01-50.00%2238,98129.69%
AAPL170728P001450002017-07-26 2:05PM EDT145.000.020.010.02-0.01-33.33%1,0837,05929.30%
AAPL170728P001460002017-07-26 2:15PM EDT146.000.010.010.02-0.03-75.00%3678,82326.56%
AAPL170728P001470002017-07-26 2:30PM EDT147.000.020.010.02-0.02-50.00%1,7084,19223.44%
AAPL170728P001480002017-07-26 2:22PM EDT148.000.020.020.03-0.05-71.43%2,1216,50821.68%
AAPL170728P001490002017-07-26 2:09PM EDT149.000.040.030.04-0.07-63.64%9535,31219.34%
AAPL170728P001500002017-07-26 2:34PM EDT150.000.070.060.07-0.10-58.82%4,58712,38217.97%
AAPL170728P001525002017-07-26 2:33PM EDT152.500.330.310.33-0.49-59.76%12,75211,48114.50%
AAPL170728P001550002017-07-26 2:31PM EDT155.001.591.591.63-0.87-35.37%4,2932,58715.33%
AAPL170728P001575002017-07-26 2:26PM EDT157.503.753.703.85-1.08-22.36%718518.65%
AAPL170728P001600002017-07-26 12:55PM EDT160.006.306.256.40-0.70-10.00%3016030.27%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181237.84%
AAPL170728P001650002017-07-26 11:58AM EDT165.0011.5411.1511.35-7.74-40.15%20243.36%
AAPL170728P001950002017-07-26 2:28PM EDT195.0042.6541.2041.300.00-10107.03%
AAPL170728P002000002017-07-26 2:28PM EDT200.0047.6546.2046.350.00-10106.25%