U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.14+2.59 (+1.72%)
At close: 4:00PM EDT

153.21 +0.07 (0.04%)
After hours: 6:26PM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929C001200002017-09-26 10:11AM EDT120.0032.8533.1033.30+2.65+8.77%2212103.13%
AAPL170929C001250002017-09-26 9:32AM EDT125.0027.2528.1028.30+2.05+8.13%5787.50%
AAPL170929C001300002017-09-26 3:37PM EDT130.0023.6523.0023.55+2.85+13.70%125582.42%
AAPL170929C001350002017-09-26 9:32AM EDT135.0017.2018.0018.50+1.55+9.90%6423563.87%
AAPL170929C001360002017-09-26 6:01PM EDT136.0014.9016.9517.550.00-303060.74%
AAPL170929C001370002017-09-22 11:54PM EDT137.0012.9016.0516.500.00-83959.67%
AAPL170929C001380002017-09-25 9:36AM EDT138.0011.7015.0015.500.00-111354.30%
AAPL170929C001390002017-09-22 11:54PM EDT139.0020.0314.0014.500.00-505051.17%
AAPL170929C001400002017-09-26 3:50PM EDT140.0013.2513.1513.35+2.89+27.90%5976754.69%
AAPL170929C001410002017-09-26 10:24AM EDT141.0011.6012.0512.45+2.05+21.47%27256.01%
AAPL170929C001420002017-09-26 9:55AM EDT142.0010.1711.0511.35+1.42+16.23%210547.75%
AAPL170929C001430002017-09-25 3:18PM EDT143.007.2510.1510.350.00-7216744.24%
AAPL170929C001440002017-09-26 3:50PM EDT144.009.309.159.35+3.00+47.62%2313340.72%
AAPL170929C001450002017-09-26 3:50PM EDT145.008.308.208.35+2.80+50.91%17162337.11%
AAPL170929C001460002017-09-26 3:51PM EDT146.007.307.157.35+2.45+50.52%39049733.50%
AAPL170929C001470002017-09-26 3:59PM EDT147.006.306.206.40+2.40+61.54%1395,25031.64%
AAPL170929C001480002017-09-26 3:59PM EDT148.005.355.305.45+2.20+69.84%5416,70129.35%
AAPL170929C001490002017-09-26 3:57PM EDT149.004.404.204.50+1.99+82.57%1,3286,77326.56%
AAPL170929C001500002017-09-26 3:59PM EDT150.003.503.453.55+1.69+93.37%12,06014,70423.37%
AAPL170929C001525002017-09-26 3:59PM EDT152.501.581.561.60+0.86+119.44%40,38325,24019.65%
AAPL170929C001550002017-09-26 3:59PM EDT155.000.460.460.48+0.24+109.09%44,38626,92718.41%
AAPL170929C001575002017-09-26 3:59PM EDT157.500.120.110.12+0.05+71.43%14,64717,14419.39%
AAPL170929C001600002017-09-26 3:59PM EDT160.000.040.040.050.00-5,91728,78522.85%
AAPL170929C001625002017-09-26 3:59PM EDT162.500.030.020.030.00-6,79113,96727.15%
AAPL170929C001650002017-09-26 3:35PM EDT165.000.010.010.02-0.01-50.00%53818,91131.25%
AAPL170929C001675002017-09-26 3:59PM EDT167.500.010.010.020.00-5364,92336.72%
AAPL170929C001700002017-09-26 3:59PM EDT170.000.010.000.010.00-2126,14838.28%
AAPL170929C001725002017-09-26 2:02PM EDT172.500.010.000.010.00-103,35043.75%
AAPL170929C001750002017-09-22 3:43PM EDT175.000.010.010.02-0.01-50.00%1,8738,23650.00%
AAPL170929C001775002017-09-22 3:59PM EDT177.500.010.000.01-0.01-50.00%4772,15752.34%
AAPL170929C001800002017-09-22 10:33AM EDT180.000.010.000.010.00-141,84653.13%
AAPL170929C001825002017-09-22 10:33AM EDT182.500.010.000.010.00-21,44356.25%
AAPL170929C001850002017-09-20 3:50PM EDT185.000.010.000.010.00-2581,49260.94%
AAPL170929C001875002017-09-19 12:11PM EDT187.500.010.000.010.00-441865.63%
AAPL170929C001900002017-09-19 12:49PM EDT190.000.010.000.010.00-11633668.75%
AAPL170929C001925002017-09-19 11:16AM EDT192.500.010.000.010.00-33847371.88%
AAPL170929C001950002017-09-14 1:17PM EDT195.000.020.020.030.00-1029589.06%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929P001200002017-09-22 2:33PM EDT120.000.010.000.010.00-3341778.13%
AAPL170929P001250002017-09-26 11:02AM EDT125.000.010.000.010.00-194265.63%
AAPL170929P001300002017-09-26 9:30AM EDT130.000.010.000.010.00-502,80254.69%
AAPL170929P001310002017-09-26 6:02PM EDT131.000.010.000.010.00-20020053.13%
AAPL170929P001320002017-09-25 11:14AM EDT132.000.020.000.010.00-12150.00%
AAPL170929P001330002017-09-25 1:57PM EDT133.000.010.000.010.00-232551.56%
AAPL170929P001340002017-09-26 9:32AM EDT134.000.010.000.01-0.01-50.00%237548.44%
AAPL170929P001350002017-09-26 11:40AM EDT135.000.010.000.01-0.03-75.00%1,14096046.09%
AAPL170929P001360002017-09-26 3:51PM EDT136.000.010.000.02-0.02-66.67%2121,12747.66%
AAPL170929P001370002017-09-26 3:03PM EDT137.000.010.010.02-0.01-50.00%15662844.92%
AAPL170929P001380002017-09-26 3:02PM EDT138.000.010.000.02-0.02-66.67%23773042.19%
AAPL170929P001390002017-09-26 9:35AM EDT139.000.030.010.03-0.02-40.00%172541.80%
AAPL170929P001400002017-09-26 3:15PM EDT140.000.010.010.03-0.05-83.33%3943,59539.06%
AAPL170929P001410002017-09-26 3:55PM EDT141.000.020.010.03-0.06-75.00%1461,29436.33%
AAPL170929P001420002017-09-26 3:58PM EDT142.000.030.020.03-0.05-62.50%1362,91933.59%
AAPL170929P001430002017-09-26 3:52PM EDT143.000.030.020.03-0.08-72.73%1,6202,32330.86%
AAPL170929P001440002017-09-26 3:54PM EDT144.000.040.030.04-0.12-75.00%1,4322,87829.49%
AAPL170929P001450002017-09-26 3:55PM EDT145.000.040.040.05-0.17-80.95%9187,37627.74%
AAPL170929P001460002017-09-26 3:53PM EDT146.000.060.060.07-0.23-79.31%1,6425,92326.37%
AAPL170929P001470002017-09-26 3:59PM EDT147.000.090.080.09-0.31-77.50%1,9214,69824.51%
AAPL170929P001480002017-09-26 3:52PM EDT148.000.130.110.13-0.47-78.33%3,1124,24523.10%
AAPL170929P001490002017-09-26 3:58PM EDT149.000.180.170.19-0.66-78.57%7,5986,42821.68%
AAPL170929P001500002017-09-26 3:59PM EDT150.000.280.260.29-0.97-77.60%14,88113,52420.51%
AAPL170929P001525002017-09-26 3:59PM EDT152.500.880.790.85-1.80-67.16%39,49311,83917.90%
AAPL170929P001550002017-09-26 3:59PM EDT155.002.262.132.26-2.46-52.12%9,66110,60716.90%
AAPL170929P001575002017-09-26 3:51PM EDT157.504.454.254.55-2.64-37.24%1,0287,15121.88%
AAPL170929P001600002017-09-26 3:58PM EDT160.006.796.756.90-2.91-30.00%3365,76322.07%
AAPL170929P001625002017-09-26 3:59PM EDT162.509.289.209.40-3.02-24.55%1501,95028.32%
AAPL170929P001650002017-09-26 3:36PM EDT165.0011.3711.6511.95-3.38-22.92%5550539.26%
AAPL170929P001675002017-09-25 11:23AM EDT167.5014.3013.9514.60-2.94-17.05%17455.18%
AAPL170929P001700002017-09-22 3:28PM EDT170.0018.5216.6016.950.00-2218151.76%
AAPL170929P001725002017-09-25 12:19PM EDT172.5022.4019.0019.550.00-1065.72%
AAPL170929P001750002017-09-12 3:02PM EDT175.0015.9021.5522.050.00-201072.07%
AAPL170929P001775002017-09-18 10:14AM EDT177.5018.0024.0524.600.00-8081.64%
AAPL170929P001800002017-09-20 2:12PM EDT180.0024.0526.5027.050.00-25284.08%
AAPL170929P001825002017-09-15 11:57PM EDT182.5021.7029.1029.600.00-1093.65%
AAPL170929P001875002017-09-08 11:45PM EDT187.5026.5034.0034.650.00-10108.79%
AAPL170929P001900002017-09-26 6:02PM EDT190.0036.7536.6036.900.00-37085.55%
AAPL170929P001925002017-09-26 6:02PM EDT192.5039.2539.1039.450.00-1099.80%
AAPL170929P001950002017-09-26 1:16PM EDT195.0041.6541.6041.90-2.55-5.77%113194.53%