U.S. Markets open in 6 hrs 29 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
150.34-0.68 (-0.45%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170721C000250002016-11-02 3:21PM EDT25.0086.8083.3084.800.00-1300.00%
AAPL170721C000350002017-07-21 2:39AM EDT35.00115.800.000.000.00-7600.00%
AAPL170721C000400002017-06-02 11:52PM EDT40.0071.74115.10115.750.00-002,215.82%
AAPL170721C000450002017-06-02 11:52PM EDT45.00108.09110.10110.750.00-15902,028.71%
AAPL170721C000500002017-06-02 11:52PM EDT50.00103.12105.05105.800.00-9001,865.23%
AAPL170721C000600002017-06-20 9:53AM EDT60.0085.6585.4086.050.00-4210.00%
AAPL170721C000700002017-07-20 3:36PM EDT70.0080.900.000.000.00-1000.00%
AAPL170721C000750002017-07-20 3:47PM EDT75.0075.800.000.000.00-16900.00%
AAPL170721C000800002017-07-20 3:47PM EDT80.0070.800.000.000.00-11900.00%
AAPL170721C000850002017-07-13 2:34PM EDT85.0063.0363.7564.400.00-220.00%
AAPL170721C000900002017-07-11 1:40PM EDT90.0055.5158.7559.400.00-190.00%
AAPL170721C000950002017-07-20 11:39AM EDT95.0055.520.000.000.00-3300.00%
AAPL170721C001000002017-07-20 3:28PM EDT100.0050.750.000.000.00-4000.00%
AAPL170721C001050002017-07-20 3:28PM EDT105.0045.750.000.000.00-5400.00%
AAPL170721C001100002017-07-20 3:28PM EDT110.0040.750.000.000.00-4300.00%
AAPL170721C001150002017-07-17 11:21AM EDT115.0035.0235.2535.650.00-583244.53%
AAPL170721C001200002017-07-20 3:11PM EDT120.0030.690.000.000.00-10300.00%
AAPL170721C001250002017-07-20 3:47PM EDT125.0025.800.000.000.00-17200.00%
AAPL170721C001290002017-07-07 11:44PM EDT129.0015.4415.0515.850.00-29290.00%
AAPL170721C001300002017-07-20 3:58PM EDT130.0020.600.000.000.00-51900.00%
AAPL170721C001310002017-07-05 9:30AM EDT131.0013.0413.2013.900.00-150.00%
AAPL170721C001320002017-07-18 10:46AM EDT132.0016.8318.1018.650.00-518110.94%
AAPL170721C001330002017-07-13 3:53PM EDT133.0015.0715.8016.400.00-2060.00%
AAPL170721C001340002017-07-18 2:02PM EDT134.0015.8716.0516.650.00-105584.38%
AAPL170721C001350002017-07-20 3:59PM EDT135.0015.620.000.000.00-40800.00%
AAPL170721C001360002017-07-19 3:33PM EDT136.0015.0514.2514.650.00-2897105.86%
AAPL170721C001370002017-07-19 9:57AM EDT137.0013.7013.2513.650.00-47799.22%
AAPL170721C001380002017-07-20 11:25AM EDT138.0012.650.000.000.00-2200.00%
AAPL170721C001390002017-07-20 1:08PM EDT139.0011.700.000.000.00-4800.00%
AAPL170721C001400002017-07-20 3:59PM EDT140.0010.600.000.000.00-63600.00%
AAPL170721C001410002017-07-20 10:22AM EDT141.009.850.000.000.00-5500.00%
AAPL170721C001420002017-07-20 3:53PM EDT142.008.550.000.000.00-4300.00%
AAPL170721C001430002017-07-20 3:40PM EDT143.007.900.000.000.00-9300.00%
AAPL170721C001440002017-07-20 3:59PM EDT144.006.660.000.000.00-16200.00%
AAPL170721C001450002017-07-20 3:59PM EDT145.005.430.000.000.00-2,74600.00%
AAPL170721C001460002017-07-20 3:56PM EDT146.004.660.000.000.00-1,33000.00%
AAPL170721C001470002017-07-20 3:59PM EDT147.003.460.000.000.00-1,23000.00%
AAPL170721C001480002017-07-20 3:59PM EDT148.002.500.000.000.00-1,73700.00%
AAPL170721C001490002017-07-20 3:59PM EDT149.001.720.000.000.00-4,10800.00%
AAPL170721C001500002017-07-20 3:59PM EDT150.000.810.000.000.00-31,00400.00%
AAPL170721C001525002017-07-20 3:59PM EDT152.500.080.000.000.00-25,99206.25%
AAPL170721C001550002017-07-20 3:59PM EDT155.000.030.000.000.00-8,039012.50%
AAPL170721C001575002017-07-20 3:03PM EDT157.500.020.000.000.00-827025.00%
AAPL170721C001600002017-07-20 3:56PM EDT160.000.010.000.000.00-5,962025.00%
AAPL170721C001625002017-07-20 9:48AM EDT162.500.010.000.000.00-355025.00%
AAPL170721C001650002017-07-20 2:36PM EDT165.000.010.000.000.00-910050.00%
AAPL170721C001675002017-07-20 12:48PM EDT167.500.010.000.000.00-60050.00%
AAPL170721C001700002017-07-14 3:40PM EDT170.000.010.010.020.00-21311,28293.75%
AAPL170721C001725002017-07-13 2:35PM EDT172.500.010.010.030.00-1101,111106.25%
AAPL170721C001750002017-07-14 12:43PM EDT175.000.010.000.010.00-1,4334,683100.00%
AAPL170721C001800002017-06-30 11:25AM EDT180.000.010.010.02-0.01-50.00%16414,202131.25%
AAPL170721C001850002017-03-13 3:55PM EDT185.000.040.040.05-0.05-55.56%2157167.97%
AAPL170721C001900002017-06-26 12:23PM EDT190.000.010.010.02-0.01-50.00%17513,829165.63%
AAPL170721C001950002017-06-09 12:30PM EDT195.000.010.000.01-0.01-50.00%1019,757162.50%
AAPL170721C002000002017-06-02 11:52PM EDT200.000.010.000.010.01100.00%2307,573178.13%
AAPL170721C002050002017-06-02 11:52PM EDT205.000.010.000.010.00-100113193.75%
AAPL170721C002100002017-06-02 11:52PM EDT210.000.010.000.030.00-11226.56%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170721P000250002017-06-02 11:54PM EDT25.000.020.000.020.00-551,112.50%
AAPL170721P000300002016-09-27 10:51AM EDT30.000.030.000.040.00-17751,062.50%
AAPL170721P000350002016-10-04 2:57PM EDT35.000.040.010.050.00-63631,000.00%
AAPL170721P000400002016-11-02 10:44AM EDT40.000.040.030.100.00-52360987.50%
AAPL170721P000450002017-06-02 11:54PM EDT45.000.040.000.020.00-4165750.00%
AAPL170721P000500002017-06-02 11:54PM EDT50.000.020.000.020.00-5070687.50%
AAPL170721P000550002017-06-02 11:54PM EDT55.000.060.000.020.00-10511637.50%
AAPL170721P000600002017-06-02 11:54PM EDT60.000.010.000.020.00-70926581.25%
AAPL170721P000650002017-06-02 11:54PM EDT65.000.010.000.020.00-8867531.25%
AAPL170721P000700002017-06-02 11:54PM EDT70.000.010.000.020.00-41,249487.50%
AAPL170721P000750002017-06-02 11:54PM EDT75.000.010.000.010.00-252,386425.00%
AAPL170721P000800002017-06-02 11:54PM EDT80.000.020.000.020.01100.00%23,275406.25%
AAPL170721P000850002017-06-02 11:54PM EDT85.000.010.000.020.00-62,309368.75%
AAPL170721P000900002017-07-05 9:36AM EDT90.000.010.000.010.00-54,018312.50%
AAPL170721P000950002017-06-02 11:54PM EDT95.000.010.000.010.00-43,149287.50%
AAPL170721P001000002017-06-16 3:13PM EDT100.000.010.000.020.00-6084,549268.75%
AAPL170721P001050002017-06-29 11:16AM EDT105.000.010.000.010.00-24821,721225.00%
AAPL170721P001100002017-07-13 2:04PM EDT110.000.010.000.010.00-1024,502196.88%
AAPL170721P001150002017-07-07 11:19AM EDT115.000.010.010.020.00-116,122190.63%
AAPL170721P001200002017-07-14 3:06PM EDT120.000.010.000.010.00-89,222146.88%
AAPL170721P001240002017-07-14 11:57PM EDT124.000.010.000.010.00-170298125.00%
AAPL170721P001250002017-07-14 3:48PM EDT125.000.010.000.010.00-34112,980121.88%
AAPL170721P001270002017-07-14 11:57PM EDT127.000.030.000.020.00-1002,857120.31%
AAPL170721P001280002017-07-14 11:57PM EDT128.000.030.000.020.00-104139115.63%
AAPL170721P001290002017-07-14 3:40PM EDT129.000.010.000.02-0.01-50.00%22,455109.38%
AAPL170721P001300002017-07-14 3:52PM EDT130.000.010.010.02-0.01-50.00%46322,708109.38%
AAPL170721P001310002017-07-17 10:57AM EDT131.000.010.000.010.00-21,68593.75%
AAPL170721P001320002017-07-20 12:48PM EDT132.000.010.000.000.00-30050.00%
AAPL170721P001330002017-07-19 1:04PM EDT133.000.010.000.010.00-1372,16784.38%
AAPL170721P001340002017-07-19 12:40PM EDT134.000.010.000.010.00-553,66678.13%
AAPL170721P001350002017-07-20 2:16PM EDT135.000.010.000.000.00-88050.00%
AAPL170721P001360002017-07-20 2:44PM EDT136.000.010.000.000.00-6050.00%
AAPL170721P001370002017-07-20 9:49AM EDT137.000.010.000.000.00-15050.00%
AAPL170721P001380002017-07-20 2:37PM EDT138.000.010.000.000.00-344050.00%
AAPL170721P001390002017-07-20 1:46PM EDT139.000.010.000.000.00-2025.00%
AAPL170721P001400002017-07-20 3:31PM EDT140.000.010.000.000.00-259025.00%
AAPL170721P001410002017-07-20 1:14PM EDT141.000.010.000.000.00-13025.00%
AAPL170721P001420002017-07-20 1:07PM EDT142.000.010.000.000.00-589025.00%
AAPL170721P001430002017-07-20 3:38PM EDT143.000.010.000.000.00-805025.00%
AAPL170721P001440002017-07-20 3:08PM EDT144.000.010.000.000.00-326025.00%
AAPL170721P001450002017-07-20 3:48PM EDT145.000.010.000.000.00-892012.50%
AAPL170721P001460002017-07-20 3:47PM EDT146.000.020.000.000.00-733012.50%
AAPL170721P001470002017-07-20 3:56PM EDT147.000.020.000.000.00-979012.50%
AAPL170721P001480002017-07-20 3:59PM EDT148.000.030.000.000.00-2,07206.25%
AAPL170721P001490002017-07-20 3:59PM EDT149.000.080.000.000.00-6,32106.25%
AAPL170721P001500002017-07-20 3:59PM EDT150.000.300.000.000.00-18,73301.56%
AAPL170721P001525002017-07-20 3:59PM EDT152.502.090.000.000.00-4,35500.00%
AAPL170721P001550002017-07-20 3:59PM EDT155.004.660.000.000.00-54700.00%
AAPL170721P001575002017-07-20 3:46PM EDT157.506.750.000.000.00-8200.00%
AAPL170721P001600002017-07-20 3:47PM EDT160.009.200.000.000.00-5700.00%
AAPL170721P001650002017-07-20 10:31AM EDT165.0014.100.000.000.00-1000.00%
AAPL170721P001675002017-07-21 2:40AM EDT167.5016.550.000.000.00-3000.00%
AAPL170721P001700002017-07-18 1:48PM EDT170.0020.0519.3519.700.00-279105.47%
AAPL170721P001750002017-07-14 10:07AM EDT175.0027.5925.6526.20-3.83-12.19%23248.63%
AAPL170721P001800002017-06-09 9:50AM EDT180.0025.0630.7032.000.461.87%200304.39%
AAPL170721P001850002017-07-20 10:27AM EDT185.0034.130.000.000.00-300.00%
AAPL170721P001900002017-07-20 3:46PM EDT190.0039.250.000.000.00-200.00%
AAPL170721P001950002017-06-02 11:54PM EDT195.0042.2539.3540.050.00-2000.00%
AAPL170721P002000002017-06-02 11:54PM EDT200.0047.2044.3545.000.00-110.00%
AAPL170721P002150002017-06-02 11:54PM EDT215.00101.4059.3560.000.00-000.00%
AAPL170721P002200002017-07-19 10:00AM EDT220.0069.3569.3569.750.00-192308.59%
AAPL170721P002250002017-07-20 3:59PM EDT225.0074.600.000.000.00-200.00%
AAPL170721P002300002017-07-20 11:43AM EDT230.0079.350.000.000.00-2200.00%