U.S. Markets close in 5 hrs 30 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.59-0.23 (-0.16%)
As of 10:30AM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630C001000002017-06-27 9:31AM EDT100.0044.9545.7545.85-0.77-1.68%110182.03%
AAPL170630C001050002017-06-27 9:31AM EDT105.0039.9540.7540.85-0.77-1.89%229161.33%
AAPL170630C001100002017-06-27 9:31AM EDT110.0034.9535.6535.75-2.45-6.55%131127.73%
AAPL170630C001150002017-06-23 3:09PM EDT115.0031.5631.0531.653.9714.39%5035159.08%
AAPL170630C001180002017-06-16 11:53PM EDT118.0026.4424.1524.950.00-420.00%
AAPL170630C001200002017-06-23 1:57PM EDT120.0027.1026.2526.451.244.80%1584136.23%
AAPL170630C001250002017-06-23 3:25PM EDT125.0021.4421.2521.650.341.61%7378117.63%
AAPL170630C001260002017-06-02 11:52PM EDT126.0029.7829.2029.900.00-150321.09%
AAPL170630C001280002017-06-14 3:28PM EDT128.0016.5514.3015.050.00-4180.00%
AAPL170630C001300002017-06-26 10:34AM EDT130.0017.2015.7515.950.905.52%1013669.63%
AAPL170630C001310002017-06-21 9:40AM EDT131.0014.1014.6514.800.00-151657.62%
AAPL170630C001330002017-06-26 2:20PM EDT133.0013.0312.7013.05-0.12-0.91%204259.57%
AAPL170630C001340002017-06-23 9:34AM EDT134.0011.8012.3012.45-0.50-4.07%281973.97%
AAPL170630C001350002017-06-27 9:36AM EDT135.0010.0510.6510.80-1.02-9.21%5129148.24%
AAPL170630C001360002017-06-26 11:13AM EDT136.0010.159.759.95-0.70-6.45%512450.98%
AAPL170630C001370002017-06-23 1:19PM EDT137.009.989.359.701.3215.24%712263.97%
AAPL170630C001380002017-06-22 3:14PM EDT138.008.257.757.900.709.27%105741.02%
AAPL170630C001390002017-06-21 11:50AM EDT139.006.876.806.950.00-715938.62%
AAPL170630C001400002017-06-27 9:44AM EDT140.005.555.755.90-0.53-8.72%503,38532.81%
AAPL170630C001410002017-06-27 9:43AM EDT141.004.534.804.90-0.82-15.33%139428.52%
AAPL170630C001420002017-06-27 9:36AM EDT142.003.303.853.95-0.87-20.86%151,64425.49%
AAPL170630C001430002017-06-27 10:09AM EDT143.003.142.983.05-0.01-0.32%3872,40723.00%
AAPL170630C001440002017-06-27 10:12AM EDT144.002.192.172.21-0.17-7.20%5322,49320.80%
AAPL170630C001450002017-06-23 3:59PM EDT145.002.012.002.030.115.79%7,5638,82628.32%
AAPL170630C001460002017-06-27 10:13AM EDT146.000.940.950.96-0.17-15.32%3,2788,40018.95%
AAPL170630C001470002017-06-27 10:12AM EDT147.000.600.570.59-0.10-14.29%3,08613,20618.99%
AAPL170630C001480002017-06-23 3:59PM EDT148.000.530.520.53-0.09-14.52%9,4707,86423.19%
AAPL170630C001490002017-06-23 3:59PM EDT149.000.320.290.30-0.08-20.00%8,0375,20322.56%
AAPL170630C001500002017-06-27 10:10AM EDT150.000.110.110.12-0.05-31.25%2,61421,22720.56%
AAPL170630C001525002017-06-27 10:08AM EDT152.500.040.040.05-0.02-33.33%1,93822,80424.22%
AAPL170630C001550002017-06-27 10:08AM EDT155.000.020.020.030.00-5469,14228.52%
AAPL170630C001575002017-06-23 3:59PM EDT157.500.030.030.04-0.01-25.00%24615,18636.33%
AAPL170630C001600002017-06-23 3:54PM EDT160.000.020.010.02-0.01-33.33%4905,96038.28%
AAPL170630C001625002017-06-23 1:57PM EDT162.500.020.010.020.00-513,53543.75%
AAPL170630C001650002017-06-22 11:46AM EDT165.000.010.000.02-0.01-50.00%22,25349.22%
AAPL170630C001675002017-06-23 3:51PM EDT167.500.010.000.01-0.02-66.67%2251,48350.00%
AAPL170630C001700002017-06-23 11:59AM EDT170.000.010.000.01-0.01-50.00%1051551.56%
AAPL170630C001725002017-06-26 9:30AM EDT172.500.010.000.01-0.02-66.67%615256.25%
AAPL170630C001750002017-06-09 10:45AM EDT175.000.040.010.07-0.01-20.00%239475.00%
AAPL170630C001775002017-06-06 9:30AM EDT177.500.040.000.060.00-1777.34%
AAPL170630C001800002017-06-19 3:41PM EDT180.000.010.000.02-0.04-80.00%5173.44%
AAPL170630C001850002017-06-12 3:32PM EDT185.000.010.000.03-0.01-50.00%2684.38%
AAPL170630C001875002017-06-13 11:15AM EDT187.500.010.000.020.00-108285.94%
AAPL170630C001900002017-06-02 11:52PM EDT190.000.050.000.040.00-505095.31%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630P001000002017-06-12 11:12AM EDT100.000.020.000.03-0.01-33.33%113131.25%
AAPL170630P001050002017-06-16 2:23PM EDT105.000.010.010.03-0.01-50.00%230206118.75%
AAPL170630P001100002017-06-16 3:08PM EDT110.000.020.010.02-0.01-33.33%34751499.61%
AAPL170630P001150002017-06-19 12:16PM EDT115.000.020.010.02-0.03-60.00%4359385.94%
AAPL170630P001180002017-06-20 1:52PM EDT118.000.010.000.020.00-22562773.44%
AAPL170630P001190002017-06-20 10:11AM EDT119.000.020.000.020.00-2231470.31%
AAPL170630P001200002017-06-26 11:35AM EDT120.000.010.000.01-0.02-66.67%2067264.06%
AAPL170630P001210002017-06-26 1:29PM EDT121.000.010.000.01-0.04-80.00%11,09560.94%
AAPL170630P001220002017-06-15 12:44PM EDT122.000.100.070.080.00-1226780.86%
AAPL170630P001230002017-06-23 12:50PM EDT123.000.010.000.02-0.02-66.67%27039060.94%
AAPL170630P001240002017-06-23 3:57PM EDT124.000.010.000.010.00-63272753.13%
AAPL170630P001250002017-06-23 3:41PM EDT125.000.010.010.02-0.01-50.00%1671957.81%
AAPL170630P001260002017-06-23 10:11AM EDT126.000.020.010.020.00-38541654.69%
AAPL170630P001270002017-06-26 11:15AM EDT127.000.010.000.01-0.01-50.00%571050.00%
AAPL170630P001280002017-06-26 2:38PM EDT128.000.010.000.01-0.01-50.00%95573346.88%
AAPL170630P001290002017-06-23 12:23PM EDT129.000.010.000.02-0.02-66.67%2514848.44%
AAPL170630P001300002017-06-26 10:44AM EDT130.000.010.010.03-0.01-50.00%1531,66448.44%
AAPL170630P001310002017-06-27 10:07AM EDT131.000.010.000.02-0.01-50.00%993142.97%
AAPL170630P001320002017-06-26 2:31PM EDT132.000.010.010.02-0.03-75.00%6886440.23%
AAPL170630P001330002017-06-26 1:30PM EDT133.000.020.010.02-0.01-33.33%66389437.50%
AAPL170630P001340002017-06-27 10:01AM EDT134.000.020.010.03-0.01-33.33%401,40636.72%
AAPL170630P001350002017-06-27 9:49AM EDT135.000.030.020.030.00-766,43633.99%
AAPL170630P001360002017-06-26 3:54PM EDT136.000.030.030.04-0.02-40.00%1,12774532.42%
AAPL170630P001370002017-06-27 9:37AM EDT137.000.050.030.040.0125.00%2002,19129.49%
AAPL170630P001380002017-06-27 10:06AM EDT138.000.050.040.050.00-611,98427.54%
AAPL170630P001390002017-06-27 10:07AM EDT139.000.060.050.06-0.02-25.00%1521,36125.20%
AAPL170630P001400002017-06-23 3:59PM EDT140.000.100.090.11-0.12-54.55%2,4354,48425.00%
AAPL170630P001410002017-06-23 3:59PM EDT141.000.120.130.14-0.18-60.00%1,3313,07722.71%
AAPL170630P001420002017-06-27 10:09AM EDT142.000.160.170.18-0.06-27.27%6956,01420.31%
AAPL170630P001430002017-06-23 3:59PM EDT143.000.310.270.29-0.25-44.64%3,0745,56519.09%
AAPL170630P001440002017-06-23 3:59PM EDT144.000.440.420.44-0.38-46.34%3,2133,03817.33%
AAPL170630P001450002017-06-27 10:13AM EDT145.000.840.830.85-0.04-4.55%1,44814,17118.46%
AAPL170630P001460002017-06-23 3:59PM EDT146.001.001.001.02-0.65-39.39%5,8264,42113.11%
AAPL170630P001470002017-06-23 3:59PM EDT147.001.501.501.55-0.71-32.13%4,3311,8899.82%
AAPL170630P001480002017-06-23 3:59PM EDT148.002.152.152.19-0.81-27.36%2,7442,7200.00%
AAPL170630P001490002017-06-27 9:52AM EDT149.003.733.453.550.4413.37%991,58717.77%
AAPL170630P001500002017-06-27 10:02AM EDT150.004.664.354.450.388.88%1246,38616.21%
AAPL170630P001525002017-06-23 3:58PM EDT152.506.176.206.30-0.81-11.60%1,5443,4590.00%
AAPL170630P001550002017-06-27 10:04AM EDT155.009.299.309.450.171.86%121,29729.88%
AAPL170630P001575002017-06-26 3:49PM EDT157.5011.5511.6511.801.0910.42%222790.00%
AAPL170630P001600002017-06-26 12:04PM EDT160.0014.1214.0014.450.020.14%723742.19%
AAPL170630P001625002017-06-19 9:35AM EDT162.5018.3015.9516.502.2013.66%1320.00%
AAPL170630P001650002017-06-14 9:55AM EDT165.0018.4522.1523.150.00-23156.40%
AAPL170630P001700002017-06-02 11:54PM EDT170.0014.3614.4515.000.00-110.00%
AAPL170630P001850002017-06-26 5:22PM EDT185.0037.6039.1539.250.00-100.00%
AAPL170630P001875002017-06-26 5:22PM EDT187.5040.1041.6541.750.00-100.00%