U.S. Markets closed

Apple Inc. (AAPL)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
159.78+2.57 (+1.63%)
At close: 4:00PM EDT

159.86 +0.08 (0.05%)
After hours: 7:59PM 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 EDT95.0064.7564.7064.90+2.55+4.10%20222207.81%
AAPL170825C001000002017-08-22 9:30AM EDT100.0057.9559.7559.90+0.95+1.67%1066205.47%
AAPL170825C001050002017-08-22 8:31PM EDT105.0052.0054.7554.900.00-188168185.94%
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 EDT120.0036.7039.7039.950.00-140137131.25%
AAPL170825C001250002017-08-15 9:49AM EDT125.0035.3932.2032.950.00-1210.00%
AAPL170825C001300002017-08-22 12:23PM EDT130.0029.8529.7029.95+2.15+7.76%81998.44%
AAPL170825C001320002017-08-10 3:20PM EDT132.0024.4525.1526.000.00-160.00%
AAPL170825C001330002017-08-21 11:57AM EDT133.0024.0526.7026.950.00-201788.67%
AAPL170825C001350002017-08-22 2:04PM EDT135.0024.5724.7524.95+1.67+7.29%101287.50%
AAPL170825C001360002017-08-22 3:20PM EDT136.0023.8523.7023.95-2.04-7.88%131278.91%
AAPL170825C001370002017-08-09 2:15PM EDT137.0023.8420.1521.300.00-530.00%
AAPL170825C001380002017-08-22 2:10PM EDT138.0021.6521.7021.85+2.60+13.65%906977.34%
AAPL170825C001390002017-08-22 3:37PM EDT139.0020.8020.7020.85+0.94+4.73%982774.22%
AAPL170825C001400002017-08-21 3:46PM EDT140.0017.0519.7019.900.00-2110560.16%
AAPL170825C001410002017-08-22 3:20PM EDT141.0018.8518.7018.95+2.70+16.72%7563.28%
AAPL170825C001420002017-08-16 9:53AM EDT142.0019.3215.5016.000.00-1190.00%
AAPL170825C001430002017-08-22 11:35AM EDT143.0016.7016.7516.90+2.40+16.78%2626657.03%
AAPL170825C001440002017-08-22 11:35AM EDT144.0015.7015.7015.90+2.60+19.85%751663.28%
AAPL170825C001450002017-08-22 2:47PM EDT145.0014.8514.7514.95+2.45+19.76%36336154.49%
AAPL170825C001460002017-08-22 9:47AM EDT146.0012.8013.7513.90+2.15+20.19%6555456.25%
AAPL170825C001470002017-08-22 12:34PM EDT147.0012.9512.8012.95+2.60+25.12%7045350.49%
AAPL170825C001480002017-08-22 3:54PM EDT148.0011.8511.8011.95+2.40+25.40%8847452.73%
AAPL170825C001490002017-08-22 2:42PM EDT149.0010.9510.7510.95+2.95+36.87%1319249.02%
AAPL170825C001500002017-08-22 3:21PM EDT150.009.959.759.90+2.53+34.10%1,1502,09241.99%
AAPL170825C001525002017-08-22 3:56PM EDT152.507.507.357.45+2.45+48.51%4153,01035.74%
AAPL170825C001550002017-08-22 3:59PM EDT155.005.004.955.10+1.99+66.11%5,0146,20931.15%
AAPL170825C001575002017-08-22 3:58PM EDT157.502.882.772.82+1.48+105.71%13,83217,52624.27%
AAPL170825C001600002017-08-22 3:59PM EDT160.001.181.161.18+0.65+122.64%36,99522,77722.27%
AAPL170825C001625002017-08-22 3:59PM EDT162.500.370.350.37+0.21+131.25%25,85518,27322.36%
AAPL170825C001650002017-08-22 3:59PM EDT165.000.090.090.10+0.03+50.00%7,01412,40623.54%
AAPL170825C001675002017-08-22 3:59PM EDT167.500.030.030.040.00-3,1175,81026.95%
AAPL170825C001700002017-08-22 3:23PM EDT170.000.020.010.02+0.01+100.00%884,55530.47%
AAPL170825C001725002017-08-22 2:00PM EDT172.500.010.000.010.00-23,52033.59%
AAPL170825C001750002017-08-22 2:48PM EDT175.000.010.000.010.00-111,56239.06%
AAPL170825C001775002017-08-17 3:54PM EDT177.500.020.000.020.00-3093948.44%
AAPL170825C001800002017-08-14 10:37AM EDT180.000.010.000.030.00-136952.34%
AAPL170825C001825002017-08-08 12:18PM EDT182.500.050.000.040.00-605359.38%
AAPL170825C001850002017-08-18 9:52AM EDT185.000.010.000.010.00-26875956.25%
AAPL170825C001875002017-08-16 12:58PM EDT187.500.010.000.010.00-8018060.94%
AAPL170825C001900002017-07-28 11:44PM EDT190.000.040.030.040.00-4479.69%
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%5253148.44%
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 EDT133.000.010.000.010.00-2341,41268.75%
AAPL170825P001340002017-08-22 9:30AM EDT134.000.010.000.010.00-21,61167.19%
AAPL170825P001350002017-08-22 9:31AM EDT135.000.010.000.010.00-611,61365.63%
AAPL170825P001360002017-08-22 3:58PM EDT136.000.010.000.01-0.01-50.00%1,9811,02762.50%
AAPL170825P001370002017-08-22 3:18PM EDT137.000.010.010.02-0.01-50.00%3441,73866.41%
AAPL170825P001380002017-08-22 3:55PM EDT138.000.010.010.02-0.02-66.67%3152,30663.28%
AAPL170825P001390002017-08-22 12:53PM EDT139.000.010.010.02-0.02-66.67%8102,02160.94%
AAPL170825P001400002017-08-22 2:40PM EDT140.000.020.010.02-0.01-33.33%92,06657.81%
AAPL170825P001410002017-08-22 12:21PM EDT141.000.010.010.02-0.03-75.00%1171,30855.47%
AAPL170825P001420002017-08-22 3:50PM EDT142.000.020.010.02-0.03-60.00%4961,46552.34%
AAPL170825P001430002017-08-22 2:36PM EDT143.000.020.010.03-0.03-60.00%1601,46951.56%
AAPL170825P001440002017-08-22 2:24PM EDT144.000.020.020.03-0.05-71.43%1491,66450.00%
AAPL170825P001450002017-08-22 2:26PM EDT145.000.020.020.03-0.06-75.00%1,3773,23948.05%
AAPL170825P001460002017-08-22 3:12PM EDT146.000.030.020.03-0.05-62.50%6591,57944.92%
AAPL170825P001470002017-08-22 3:58PM EDT147.000.030.030.04-0.06-66.67%1,6102,42943.75%
AAPL170825P001480002017-08-22 3:56PM EDT148.000.030.030.04-0.08-72.73%1,0142,72940.82%
AAPL170825P001490002017-08-22 3:51PM EDT149.000.050.030.05-0.07-58.33%7592,52239.06%
AAPL170825P001500002017-08-22 3:59PM EDT150.000.050.040.05-0.10-66.67%1,6174,83635.94%
AAPL170825P001525002017-08-22 3:59PM EDT152.500.080.070.08-0.24-75.00%5,4026,22530.37%
AAPL170825P001550002017-08-22 3:58PM EDT155.000.170.170.19-0.58-77.33%7,0108,84526.66%
AAPL170825P001575002017-08-22 3:59PM EDT157.500.480.480.49-1.16-70.73%9,5567,73323.19%
AAPL170825P001600002017-08-22 3:59PM EDT160.001.331.331.35-1.92-59.08%18,7757,90921.39%
AAPL170825P001625002017-08-22 3:59PM EDT162.503.003.003.10-2.35-43.93%2,0142,09822.61%
AAPL170825P001650002017-08-22 3:48PM EDT165.005.185.205.35-3.32-39.06%30073725.00%
AAPL170825P001675002017-08-22 3:44PM EDT167.507.657.657.80-3.85-33.48%81816730.47%
AAPL170825P001700002017-08-22 11:30AM EDT170.0010.4910.1010.30-2.96-22.01%25937.89%
AAPL170825P001775002017-07-21 11:53PM EDT177.5026.8527.6028.100.00-4646289.45%
AAPL170825P001825002017-08-15 1:15PM EDT182.5020.3824.5525.300.00-11154.88%
AAPL170825P001875002017-08-22 8:32PM EDT187.5030.7527.6027.850.00-117060.94%
AAPL170825P002000002017-08-22 8:32PM EDT200.0044.5040.1540.250.00-1098.44%
AAPL170825P002050002017-08-22 8:32PM EDT205.0048.2545.1545.250.00-400107.81%