U.S. Markets closed

Apple Inc. (AAPL)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
159.98+0.20 (+0.13%)
At close: 4:00PM EDT

159.58 -0.40 (-0.25%)
After hours: 6:31PM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825C000950002017-08-22 1:30PM EDT95.0064.7564.9065.050.00-20242238.28%
AAPL170825C001000002017-08-23 11:38AM EDT100.0060.1059.9060.05+2.15+3.71%7366217.19%
AAPL170825C001050002017-08-23 6:02PM EDT105.0052.0054.9055.050.00-188168196.88%
AAPL170825C001100002017-08-14 2:05PM EDT110.0050.0547.1048.000.00-560.00%
AAPL170825C001150002017-08-16 9:30AM EDT115.0046.8742.1043.000.00-110.00%
AAPL170825C001200002017-08-21 1:41PM EDT120.0036.7039.7040.300.00-140137120.31%
AAPL170825C001250002017-08-23 11:47AM EDT125.0034.8534.8535.10-0.54-1.53%121131.64%
AAPL170825C001300002017-08-22 12:23PM EDT130.0029.8529.9030.100.00-81889.84%
AAPL170825C001320002017-08-10 3:20PM EDT132.0024.4525.1526.000.00-160.00%
AAPL170825C001330002017-08-21 11:57AM EDT133.0024.0526.9027.150.00-201789.06%
AAPL170825C001350002017-08-22 2:04PM EDT135.0024.5724.9025.150.00-101182.81%
AAPL170825C001360002017-08-23 11:38AM EDT136.0024.1023.9024.05+0.25+1.05%113384.77%
AAPL170825C001370002017-08-09 2:15PM EDT137.0023.8420.1521.300.00-530.00%
AAPL170825C001380002017-08-22 2:10PM EDT138.0021.6521.7022.050.00-9015978.13%
AAPL170825C001390002017-08-22 3:37PM EDT139.0020.8020.8521.150.00-989463.28%
AAPL170825C001400002017-08-23 2:12PM EDT140.0019.8519.9020.05+2.80+16.42%2510571.48%
AAPL170825C001410002017-08-22 3:20PM EDT141.0018.8518.8519.050.00-71268.16%
AAPL170825C001420002017-08-16 9:53AM EDT142.0019.3215.5016.000.00-1190.00%
AAPL170825C001430002017-08-23 2:12PM EDT143.0016.8516.8517.05+0.15+0.90%11828461.72%
AAPL170825C001440002017-08-23 2:12PM EDT144.0015.8515.9016.05+0.15+0.96%18651658.20%
AAPL170825C001450002017-08-23 3:33PM EDT145.0015.1014.8515.05+0.25+1.68%2566355.08%
AAPL170825C001460002017-08-23 2:12PM EDT146.0013.8513.9014.15+1.05+8.20%4152560.74%
AAPL170825C001470002017-08-23 3:47PM EDT147.0013.2012.9013.10+0.25+1.93%342453.32%
AAPL170825C001480002017-08-22 3:54PM EDT148.0011.8511.9512.050.00-8849745.31%
AAPL170825C001490002017-08-22 2:42PM EDT149.0010.9510.9011.050.00-13116041.99%
AAPL170825C001500002017-08-23 3:58PM EDT150.0010.009.9510.15+0.05+0.50%1,1681,39745.90%
AAPL170825C001525002017-08-23 3:46PM EDT152.507.647.457.60+0.14+1.87%1552,93833.69%
AAPL170825C001550002017-08-23 3:59PM EDT155.005.205.005.20+0.20+4.00%1,6345,78628.61%
AAPL170825C001575002017-08-23 3:59PM EDT157.502.712.622.77-0.17-5.90%4,91112,16419.48%
AAPL170825C001600002017-08-23 3:59PM EDT160.000.910.860.92-0.27-22.88%30,87824,23616.07%
AAPL170825C001625002017-08-23 3:59PM EDT162.500.160.160.18-0.21-56.76%13,65325,07616.36%
AAPL170825C001650002017-08-23 3:59PM EDT165.000.040.030.04-0.05-55.56%4,66115,33418.95%
AAPL170825C001675002017-08-23 3:49PM EDT167.500.020.010.02-0.01-33.33%8497,44423.63%
AAPL170825C001700002017-08-23 3:51PM EDT170.000.010.000.01-0.01-50.00%3104,53627.34%
AAPL170825C001725002017-08-22 2:00PM EDT172.500.010.000.010.00-23,52133.59%
AAPL170825C001750002017-08-22 2:48PM EDT175.000.010.000.010.00-111,56239.06%
AAPL170825C001775002017-08-17 3:54PM EDT177.500.020.000.020.00-3093947.66%
AAPL170825C001800002017-08-14 10:37AM EDT180.000.010.000.030.00-136951.56%
AAPL170825C001825002017-08-08 12:18PM EDT182.500.050.000.040.00-605358.59%
AAPL170825C001850002017-08-18 9:52AM EDT185.000.010.000.010.00-26875956.25%
AAPL170825C001875002017-08-16 12:58PM EDT187.500.010.000.010.00-8018059.38%
AAPL170825C001900002017-07-28 11:44PM EDT190.000.040.030.040.00-4479.30%
AAPL170825C001950002017-08-04 2:17PM EDT195.000.010.010.03-0.01-50.00%423384.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825P001000002017-08-03 10:41AM EDT100.000.010.000.02-0.01-50.00%102178.13%
AAPL170825P001050002017-08-18 11:46PM EDT105.000.020.000.020.00-200159.38%
AAPL170825P001100002017-08-11 1:28PM EDT110.000.020.010.02+0.01+100.00%5253150.00%
AAPL170825P001150002017-08-18 3:59PM EDT115.000.010.000.01-0.01-50.00%24175118.75%
AAPL170825P001200002017-08-18 3:59PM EDT120.000.010.000.020.00-510414112.50%
AAPL170825P001250002017-08-18 2:45PM EDT125.000.010.000.02-0.07-87.50%1333896.88%
AAPL170825P001300002017-08-21 10:32AM EDT130.000.010.000.010.00-4081,06578.13%
AAPL170825P001310002017-08-21 3:59PM EDT131.000.010.000.010.00-20958875.00%
AAPL170825P001320002017-08-21 3:59PM EDT132.000.010.000.010.00-15443671.88%
AAPL170825P001330002017-08-21 3:59PM EDT133.000.010.000.010.00-2341,41270.31%
AAPL170825P001340002017-08-22 9:30AM EDT134.000.010.000.010.00-21,61368.75%
AAPL170825P001350002017-08-23 2:13PM EDT135.000.010.000.010.00-51,67465.63%
AAPL170825P001360002017-08-22 3:58PM EDT136.000.010.000.010.00-1,9812,61962.50%
AAPL170825P001370002017-08-23 1:06PM EDT137.000.010.000.010.00-302,04259.38%
AAPL170825P001380002017-08-23 1:33PM EDT138.000.010.000.010.00-1382,44356.25%
AAPL170825P001390002017-08-23 10:32AM EDT139.000.010.000.010.00-5871,88354.69%
AAPL170825P001400002017-08-23 1:33PM EDT140.000.020.000.010.00-2202,06151.56%
AAPL170825P001410002017-08-23 12:36PM EDT141.000.010.000.010.00-3661,39650.00%
AAPL170825P001420002017-08-23 3:36PM EDT142.000.010.000.01-0.01-50.00%3231,28350.00%
AAPL170825P001430002017-08-23 3:58PM EDT143.000.010.000.01-0.01-50.00%1891,54047.66%
AAPL170825P001440002017-08-23 3:39PM EDT144.000.010.000.01-0.01-50.00%3181,67945.31%
AAPL170825P001450002017-08-23 2:21PM EDT145.000.010.010.02-0.01-50.00%8523,01346.09%
AAPL170825P001460002017-08-23 2:45PM EDT146.000.020.010.02-0.01-33.33%2061,45343.36%
AAPL170825P001470002017-08-23 3:57PM EDT147.000.020.010.02-0.01-33.33%2482,53240.63%
AAPL170825P001480002017-08-23 3:46PM EDT148.000.030.020.030.00-6982,85639.84%
AAPL170825P001490002017-08-23 3:41PM EDT149.000.040.020.03-0.01-20.00%9762,27336.72%
AAPL170825P001500002017-08-23 3:58PM EDT150.000.030.030.04-0.02-40.00%1,6414,64835.16%
AAPL170825P001525002017-08-23 3:59PM EDT152.500.040.040.05-0.04-50.00%1,9668,11528.52%
AAPL170825P001550002017-08-23 3:59PM EDT155.000.090.080.09-0.08-47.06%6,0379,90122.85%
AAPL170825P001575002017-08-23 3:59PM EDT157.500.230.220.23-0.25-52.08%12,8179,95317.87%
AAPL170825P001600002017-08-23 3:59PM EDT160.000.890.870.90-0.44-33.08%16,65712,03415.38%
AAPL170825P001625002017-08-23 3:57PM EDT162.502.532.552.73-0.47-15.67%1,5132,34417.24%
AAPL170825P001650002017-08-23 3:47PM EDT165.004.855.005.15-0.33-6.37%72674824.32%
AAPL170825P001675002017-08-23 3:49PM EDT167.507.207.457.65-0.45-5.88%1,29450932.91%
AAPL170825P001700002017-08-23 12:04PM EDT170.009.709.9510.15-0.79-7.53%3265540.92%
AAPL170825P001775002017-08-23 12:04PM EDT177.5017.2017.4517.60-9.65-35.94%1334658.01%
AAPL170825P001825002017-08-23 11:28AM EDT182.5022.5022.4522.60+2.12+10.40%30151.56%
AAPL170825P001850002017-08-23 6:03PM EDT185.0025.0024.8025.150.00-127082.81%
AAPL170825P001875002017-08-23 6:03PM EDT187.5030.7527.4527.600.00-117059.38%
AAPL170825P001950002017-08-23 6:03PM EDT195.0034.7034.9535.100.00-60073.44%
AAPL170825P002000002017-08-23 6:03PM EDT200.0040.0039.9540.100.00-97081.25%
AAPL170825P002050002017-08-23 6:03PM EDT205.0045.1544.9545.100.00-120090.63%