U.S. Markets close in 5 hrs 12 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.98+0.12 (+0.08%)
As of 10:48AM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170818C000025002017-08-18 10:15AM EDT2.50155.60155.25155.25-0.70-0.45%185590.00%
AAPL170818C000050002017-08-18 10:15AM EDT5.00153.10152.90152.95-0.90-0.58%24460.00%
AAPL170818C000075002017-08-17 2:50PM EDT7.50151.25150.45150.550.00-443702,112.50%
AAPL170818C000100002017-08-11 5:09PM EDT10.00151.18146.90148.150.00-28302,350.00%
AAPL170818C000150002017-08-09 1:51PM EDT15.00145.97141.90143.150.00-2001,981.25%
AAPL170818C000175002017-08-09 1:53PM EDT17.50143.47139.40140.650.00-2001,843.75%
AAPL170818C000350002017-08-09 1:53PM EDT35.00125.99121.90123.150.00-2001,260.94%
AAPL170818C000400002017-08-09 1:54PM EDT40.00121.07116.90118.150.00-501,151.56%
AAPL170818C000450002017-08-09 1:54PM EDT45.00116.05111.90113.150.00-2001,056.25%
AAPL170818C000500002017-08-09 2:34PM EDT50.00110.70106.90108.150.00-9600971.88%
AAPL170818C000700002017-08-09 1:55PM EDT70.0091.0586.9088.150.00-200703.13%
AAPL170818C000750002017-08-09 1:55PM EDT75.0086.0381.9083.150.00-201647.66%
AAPL170818C000800002017-08-09 2:34PM EDT80.0080.7076.9078.150.00-1600596.09%
AAPL170818C000850002017-08-09 2:34PM EDT85.0075.7071.9073.150.00-1600547.66%
AAPL170818C000900002017-08-09 1:56PM EDT90.0071.0266.9068.100.00-250479.69%
AAPL170818C000950002017-08-09 1:56PM EDT95.0066.0761.9063.150.00-30458.59%
AAPL170818C001000002017-08-18 9:48AM EDT100.0057.8557.7057.85-1.30-2.20%31860.00%
AAPL170818C001050002017-08-15 1:03PM EDT105.0055.6052.4553.200.00-2030392.19%
AAPL170818C001100002017-08-18 9:57AM EDT110.0047.5047.8548.10-1.68-3.42%1013225.00%
AAPL170818C001150002017-08-15 11:24AM EDT115.0046.4042.8543.300.00-1011279.69%
AAPL170818C001200002017-08-17 1:54PM EDT120.0038.8837.6037.900.00-7120.00%
AAPL170818C001250002017-08-18 9:30AM EDT125.0031.8532.9033.05-1.80-5.35%110,097150.00%
AAPL170818C001290002017-08-02 1:46PM EDT129.0028.5026.4526.750.00-110.00%
AAPL170818C001300002017-08-18 10:08AM EDT130.0027.8527.9028.10-0.85-2.96%8681154.69%
AAPL170818C001310002017-08-09 2:10PM EDT131.0029.9126.1526.750.00-22800.00%
AAPL170818C001320002017-08-15 11:57AM EDT132.0029.3525.8526.250.00-40102163.28%
AAPL170818C001330002017-08-09 2:04PM EDT133.0028.1724.0524.850.00-2000.00%
AAPL170818C001340002017-08-09 2:05PM EDT134.0027.1523.1023.800.00-2800.00%
AAPL170818C001350002017-08-18 9:55AM EDT135.0022.5022.8023.05-0.45-1.96%9470145.70%
AAPL170818C001360002017-08-15 3:07PM EDT136.0025.8021.8522.300.00-6060145.70%
AAPL170818C001370002017-08-14 3:51PM EDT137.0023.0020.6021.050.00-22133.59%
AAPL170818C001380002017-08-17 3:50PM EDT138.0019.9519.8520.200.00-124124121.09%
AAPL170818C001390002017-08-09 2:28PM EDT139.0021.7518.1018.850.00-1,02000.00%
AAPL170818C001400002017-08-18 10:10AM EDT140.0017.6517.8518.00-0.45-2.49%212,090100.78%
AAPL170818C001410002017-08-10 12:31PM EDT141.0016.3016.4516.800.00-21210.00%
AAPL170818C001420002017-08-15 1:24PM EDT142.0019.8515.8516.300.00-5571109.38%
AAPL170818C001430002017-08-14 2:51PM EDT143.0016.7014.8515.300.00-4064103.52%
AAPL170818C001440002017-08-14 9:30AM EDT144.0015.4013.8514.150.00-102779.69%
AAPL170818C001450002017-08-18 10:10AM EDT145.0012.6912.9013.10-0.41-3.13%181,61875.00%
AAPL170818C001460002017-08-17 3:14PM EDT146.0012.2511.9012.100.00-306469.53%
AAPL170818C001470002017-08-18 10:08AM EDT147.0010.8510.8511.05-0.85-7.26%950175.39%
AAPL170818C001480002017-08-18 10:08AM EDT148.009.859.8510.10-1.10-10.05%593976.17%
AAPL170818C001490002017-08-18 10:29AM EDT149.009.058.959.10-0.10-1.09%911,29859.38%
AAPL170818C001500002017-08-18 10:22AM EDT150.008.157.958.05+0.15+1.87%6394,38657.42%
AAPL170818C001525002017-08-18 10:29AM EDT152.505.475.505.60-0.08-1.44%2612,09446.97%
AAPL170818C001550002017-08-18 10:32AM EDT155.002.712.762.82-0.39-12.58%2,30812,9090.00%
AAPL170818C001575002017-08-18 10:30AM EDT157.500.770.850.88-0.35-31.25%13,54014,91518.75%
AAPL170818C001600002017-08-18 10:32AM EDT160.000.040.050.06-0.17-80.95%17,47260,83317.97%
AAPL170818C001625002017-08-18 10:25AM EDT162.500.020.010.02-0.03-60.00%5,79440,81727.34%
AAPL170818C001650002017-08-18 10:26AM EDT165.000.010.000.010.00-1,42731,12135.94%
AAPL170818C001675002017-08-18 10:15AM EDT167.500.010.000.010.00-477,27946.09%
AAPL170818C001700002017-08-18 10:26AM EDT170.000.010.000.010.00-2813,91353.13%
AAPL170818C001725002017-08-16 3:59PM EDT172.500.010.000.010.00-8024,05962.50%
AAPL170818C001750002017-08-18 10:09AM EDT175.000.010.000.010.00-25,95270.31%
AAPL170818C001775002017-08-15 3:59PM EDT177.500.010.000.010.00-2001,33178.13%
AAPL170818C001800002017-08-11 3:09PM EDT180.000.010.000.01-0.02-66.67%2503,83887.50%
AAPL170818C001850002017-08-16 3:49PM EDT185.000.010.000.010.00-13,432103.13%
AAPL170818C001900002017-08-03 3:31PM EDT190.000.010.000.010.00-602,952118.75%
AAPL170818C001950002017-08-03 9:59AM EDT195.000.010.000.010.00-502,760134.38%
AAPL170818C002000002017-07-27 3:51PM EDT200.000.010.000.010.00-4203,257150.00%
AAPL170818C002050002017-07-27 1:36PM EDT205.000.010.000.010.00-516,983162.50%
AAPL170818C002100002017-07-19 9:53AM EDT210.000.010.000.010.00-30014,714175.00%
AAPL170818C002150002017-06-09 1:40PM EDT215.000.010.000.02-0.01-50.00%7576203.13%
AAPL170818C002300002017-06-30 11:56PM EDT230.000.020.000.020.00-22240.63%
AAPL170818C002550002017-06-02 11:53PM EDT255.000.020.000.020.00-1515300.00%
AAPL170818C002800002017-06-02 11:53PM EDT280.000.010.000.020.00-11350.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170818P000025002017-07-07 11:46PM EDT2.500.020.000.020.00-10002,700.00%
AAPL170818P000200002017-08-02 12:23PM EDT20.000.020.000.020.00-111,275.00%
AAPL170818P000225002017-07-28 11:45PM EDT22.500.010.000.010.00-111,150.00%
AAPL170818P000750002017-06-30 11:57PM EDT75.000.020.000.020.00-22475.00%
AAPL170818P000800002017-06-02 11:54PM EDT80.000.020.000.020.00-20562437.50%
AAPL170818P000850002017-06-09 3:55PM EDT85.000.010.000.03-0.06-85.71%60253412.50%
AAPL170818P000900002017-07-07 11:00AM EDT90.000.010.000.01-0.01-50.00%2003,114337.50%
AAPL170818P000950002017-07-27 1:40PM EDT95.000.010.000.010.00-53,286312.50%
AAPL170818P001000002017-07-21 10:37AM EDT100.000.010.000.010.00-62027,664281.25%
AAPL170818P001050002017-08-10 10:45AM EDT105.000.010.000.010.00-18,473250.00%
AAPL170818P001100002017-08-02 3:27PM EDT110.000.010.000.020.00-107,218240.63%
AAPL170818P001150002017-08-16 11:35AM EDT115.000.010.000.010.00-810,769200.00%
AAPL170818P001200002017-08-11 3:12PM EDT120.000.010.010.03-0.04-80.00%13012,300200.00%
AAPL170818P001250002017-08-17 3:41PM EDT125.000.010.000.010.00-1216,363150.00%
AAPL170818P001290002017-08-14 9:39AM EDT129.000.010.000.010.00-8970131.25%
AAPL170818P001300002017-08-18 9:43AM EDT130.000.010.000.010.00-123,518128.13%
AAPL170818P001310002017-08-15 9:31AM EDT131.000.010.000.010.00-471,210125.00%
AAPL170818P001320002017-08-14 3:51PM EDT132.000.010.000.010.00-2571,446118.75%
AAPL170818P001330002017-08-14 11:21AM EDT133.000.010.000.010.00-180947112.50%
AAPL170818P001340002017-08-15 9:30AM EDT134.000.010.000.010.00-11,243109.38%
AAPL170818P001350002017-08-18 9:46AM EDT135.000.010.000.010.00-125,077106.25%
AAPL170818P001360002017-08-18 9:41AM EDT136.000.010.000.020.00-1762,403107.81%
AAPL170818P001370002017-08-17 2:21PM EDT137.000.010.000.010.00-1031,89096.88%
AAPL170818P001380002017-08-17 10:51AM EDT138.000.010.000.010.00-351,96890.63%
AAPL170818P001390002017-08-18 9:51AM EDT139.000.010.000.010.00-12,16687.50%
AAPL170818P001400002017-08-18 10:13AM EDT140.000.010.000.010.00-530,49381.25%
AAPL170818P001410002017-08-17 1:20PM EDT141.000.010.000.010.00-41,46178.13%
AAPL170818P001420002017-08-18 9:59AM EDT142.000.020.000.01+0.01+100.00%103,70275.00%
AAPL170818P001430002017-08-16 3:33PM EDT143.000.010.000.020.00-785,19275.00%
AAPL170818P001440002017-08-17 1:21PM EDT144.000.010.000.010.00-652,73565.63%
AAPL170818P001450002017-08-18 10:06AM EDT145.000.010.000.01-0.01-50.00%1618,57059.38%
AAPL170818P001460002017-08-18 9:39AM EDT146.000.010.000.01-0.01-50.00%313,47656.25%
AAPL170818P001470002017-08-18 9:59AM EDT147.000.010.000.010.00-1393,06351.56%
AAPL170818P001480002017-08-18 9:59AM EDT148.000.010.000.01-0.01-50.00%1646,34151.56%
AAPL170818P001490002017-08-18 10:21AM EDT149.000.010.010.02-0.01-50.00%907,37550.78%
AAPL170818P001500002017-08-18 10:10AM EDT150.000.020.010.02-0.01-33.33%35517,24945.70%
AAPL170818P001525002017-08-18 10:24AM EDT152.500.030.020.03-0.05-62.50%1,77910,58035.16%
AAPL170818P001550002017-08-18 10:27AM EDT155.000.080.070.08-0.12-60.00%7,19920,80726.07%
AAPL170818P001575002017-08-18 10:30AM EDT157.500.380.350.36-0.33-46.48%14,42914,46617.14%
AAPL170818P001600002017-08-18 10:32AM EDT160.002.452.312.36+0.18+7.93%2,93018,82431.54%
AAPL170818P001625002017-08-18 10:28AM EDT162.504.594.454.60+0.04+0.88%5635,44934.18%
AAPL170818P001650002017-08-18 10:28AM EDT165.007.066.957.20+0.05+0.71%851,39958.20%
AAPL170818P001675002017-08-17 2:18PM EDT167.508.859.559.800.00-18712070.70%
AAPL170818P001700002017-08-18 10:05AM EDT170.0012.7112.1012.40+1.41+12.48%224792.19%
AAPL170818P001725002017-08-15 1:46PM EDT172.5010.8014.3014.600.00-4512285.94%
AAPL170818P001750002017-08-18 10:05AM EDT175.0017.7216.8017.30+4.12+30.29%23482.03%
AAPL170818P001775002017-08-08 2:55PM EDT177.5016.7419.4020.600.00-216155.86%
AAPL170818P001800002017-08-15 3:15PM EDT180.0018.1021.9022.250.00-3811112.11%
AAPL170818P001900002017-07-26 2:08PM EDT190.0036.9040.9041.400.00-121594.04%
AAPL170818P001950002017-08-16 2:04PM EDT195.0033.9536.8037.250.00-233212.50%
AAPL170818P002000002017-06-20 9:34AM EDT200.0054.3054.2554.900.00-265779.88%
AAPL170818P002100002017-07-11 9:45AM EDT210.0065.6961.0061.650.00-118736.52%
AAPL170818P002150002017-07-28 11:45PM EDT215.0062.1565.9066.400.00-11760.55%
AAPL170818P002500002017-08-03 4:02PM EDT250.00100.7594.6095.500.00-66666.50%
AAPL170818P002700002017-08-17 12:59PM EDT270.00111.20111.90112.150.00-1230425.00%
AAPL170818P002750002017-08-18 10:31AM EDT275.00116.35117.25117.350.00-1082485.16%
AAPL170818P002800002017-08-17 1:29PM EDT280.00121.20121.90122.050.00-2547375.00%
AAPL170818P002850002017-08-18 10:28AM EDT285.00127.00126.90127.05-0.10-0.08%55384.38%