U.S. Markets open in 4 hrs 27 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
150.56-2.90 (-1.89%)
At close: 4:00PM EDT

149.50 -1.06 (-0.70%)
Pre-Market: 4:38AM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C000950002017-07-28 4:29AM EDT95.0058.350.000.000.00-100.00%
AAPL170728C001000002017-07-28 4:29AM EDT100.0053.350.000.000.00-100.00%
AAPL170728C001050002017-07-28 4:29AM EDT105.0048.350.000.000.00-100.00%
AAPL170728C001200002017-07-26 3:49PM EDT120.0033.3329.8031.250.00-133271299.02%
AAPL170728C001300002017-07-27 3:15PM EDT130.0019.850.000.000.00-5300.00%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-27 3:35PM EDT135.0015.400.000.000.00-13800.00%
AAPL170728C001360002017-07-25 11:41AM EDT136.0017.8013.8014.650.00-25103.52%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6312.8014.200.00-2414150.68%
AAPL170728C001380002017-07-27 12:28PM EDT138.0015.150.000.000.00-300.00%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-27 3:50PM EDT140.0010.200.000.000.00-9400.00%
AAPL170728C001410002017-07-27 3:50PM EDT141.009.290.000.000.00-500.00%
AAPL170728C001420002017-07-27 2:34PM EDT142.007.450.000.000.00-2300.00%
AAPL170728C001430002017-07-27 3:58PM EDT143.007.390.000.000.00-3500.00%
AAPL170728C001440002017-07-27 3:59PM EDT144.006.450.000.000.00-17000.00%
AAPL170728C001450002017-07-27 3:59PM EDT145.005.500.000.000.00-1,74300.00%
AAPL170728C001460002017-07-27 3:57PM EDT146.004.350.000.000.00-47900.00%
AAPL170728C001470002017-07-27 3:59PM EDT147.003.580.000.000.00-1,61000.00%
AAPL170728C001480002017-07-27 3:59PM EDT148.002.600.000.000.00-5,10900.00%
AAPL170728C001490002017-07-27 3:59PM EDT149.001.750.000.000.00-9,33500.00%
AAPL170728C001500002017-07-27 3:59PM EDT150.001.050.000.000.00-34,55300.00%
AAPL170728C001525002017-07-27 3:59PM EDT152.500.140.000.000.00-68,62706.25%
AAPL170728C001550002017-07-27 3:59PM EDT155.000.020.000.000.00-34,972012.50%
AAPL170728C001575002017-07-27 3:50PM EDT157.500.020.000.000.00-9,116025.00%
AAPL170728C001600002017-07-27 3:54PM EDT160.000.010.000.000.00-1,906025.00%
AAPL170728C001625002017-07-27 1:38PM EDT162.500.010.000.000.00-253025.00%
AAPL170728C001650002017-07-26 9:34AM EDT165.000.010.000.010.00-13,11864.06%
AAPL170728C001675002017-07-27 1:38PM EDT167.500.010.000.000.00-11050.00%
AAPL170728C001700002017-07-27 1:42PM EDT170.000.010.000.000.00-30050.00%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,520529101.56%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261098.44%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-70315109.38%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-1010125.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11268.75%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036250.00%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-44196.88%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-26184.38%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%179164.06%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-1560131.25%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-30135.94%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-20472115.63%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-156179115.63%
AAPL170728P001300002017-07-26 12:39PM EDT130.000.010.000.010.00-472,36298.44%
AAPL170728P001310002017-07-27 1:42PM EDT131.000.010.000.000.00-11050.00%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,241100.00%
AAPL170728P001330002017-07-27 1:47PM EDT133.000.010.000.000.00-1050.00%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074596.09%
AAPL170728P001350002017-07-27 2:05PM EDT135.000.010.000.000.00-6050.00%
AAPL170728P001360002017-07-27 9:53AM EDT136.000.010.000.000.00-9050.00%
AAPL170728P001370002017-07-27 1:39PM EDT137.000.010.000.000.00-367050.00%
AAPL170728P001380002017-07-27 1:30PM EDT138.000.020.000.000.00-3050.00%
AAPL170728P001390002017-07-27 3:20PM EDT139.000.010.000.000.00-40025.00%
AAPL170728P001400002017-07-27 3:21PM EDT140.000.020.000.000.00-93025.00%
AAPL170728P001410002017-07-27 2:36PM EDT141.000.020.000.000.00-73025.00%
AAPL170728P001420002017-07-27 1:51PM EDT142.000.030.000.000.00-308025.00%
AAPL170728P001430002017-07-27 3:20PM EDT143.000.030.000.000.00-546025.00%
AAPL170728P001440002017-07-27 3:38PM EDT144.000.030.000.000.00-857025.00%
AAPL170728P001450002017-07-27 3:50PM EDT145.000.040.000.000.00-2,920012.50%
AAPL170728P001460002017-07-27 3:55PM EDT146.000.030.000.000.00-8,276012.50%
AAPL170728P001470002017-07-27 3:59PM EDT147.000.080.000.000.00-8,184012.50%
AAPL170728P001480002017-07-27 4:00PM EDT148.000.140.000.000.00-10,91006.25%
AAPL170728P001490002017-07-27 3:59PM EDT149.000.280.000.000.00-8,75806.25%
AAPL170728P001500002017-07-27 3:59PM EDT150.000.500.000.000.00-31,75003.13%
AAPL170728P001525002017-07-27 3:59PM EDT152.502.160.000.000.00-23,63500.00%
AAPL170728P001550002017-07-27 3:59PM EDT155.004.700.000.000.00-4,86800.00%
AAPL170728P001575002017-07-27 1:31PM EDT157.508.100.000.000.00-24700.00%
AAPL170728P001600002017-07-27 3:56PM EDT160.009.650.000.000.00-4600.00%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181351.07%
AAPL170728P001650002017-07-26 11:58AM EDT165.0011.5414.1514.700.00-202114.65%
AAPL170728P001950002017-07-28 4:30AM EDT195.0044.100.000.001.453.40%400.00%
AAPL170728P002000002017-07-28 4:30AM EDT200.0049.100.000.001.453.04%400.00%
AAPL170728P002100002017-07-28 4:30AM EDT210.0059.100.000.000.00-400.00%