U.S. Markets close in 5 hrs 40 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.68-1.82 (-1.16%)
As of 10:20AM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825C000950002017-08-16 11:52AM EDT95.0067.0262.1063.000.00-11315.72%
AAPL170825C001000002017-08-21 9:52AM EDT100.0057.2556.5056.65-1.90-3.21%101242.29%
AAPL170825C001100002017-08-14 2:05PM EDT110.0050.0547.1048.000.00-56238.97%
AAPL170825C001150002017-08-16 9:30AM EDT115.0046.8742.1043.000.00-11215.14%
AAPL170825C001200002017-08-18 12:59PM EDT120.0039.2037.1538.00-1.63-3.99%60192.82%
AAPL170825C001250002017-08-15 9:49AM EDT125.0035.3932.2032.950.00-121170.21%
AAPL170825C001300002017-08-18 3:57PM EDT130.0027.7027.3027.95-1.30-4.48%109149.32%
AAPL170825C001320002017-08-10 3:20PM EDT132.0024.4525.1526.000.00-16139.21%
AAPL170825C001330002017-08-09 2:14PM EDT133.0027.8924.1525.050.00-2020135.40%
AAPL170825C001350002017-08-18 3:30PM EDT135.0022.9022.4522.75-3.93-14.65%210126.61%
AAPL170825C001360002017-08-16 12:53PM EDT136.0025.8921.3522.000.00-22123.93%
AAPL170825C001370002017-08-09 2:15PM EDT137.0023.8420.1521.300.00-53120.56%
AAPL170825C001380002017-07-07 11:45PM EDT138.007.908.408.850.00-110.00%
AAPL170825C001390002017-08-18 11:38AM EDT139.0019.8618.4019.05-1.98-9.07%2727111.62%
AAPL170825C001400002017-08-18 2:16PM EDT140.0018.5217.5517.80-2.30-11.05%769106.06%
AAPL170825C001410002017-08-11 9:42AM EDT141.0016.1516.3517.05-3.62-18.31%55102.10%
AAPL170825C001420002017-08-16 9:53AM EDT142.0019.3215.5016.000.00-11998.58%
AAPL170825C001430002017-08-18 12:00PM EDT143.0016.3914.4515.05+0.01+0.06%639293.99%
AAPL170825C001440002017-08-16 3:14PM EDT144.0013.4013.5014.05-3.53-20.85%1212789.87%
AAPL170825C001450002017-08-18 2:25PM EDT145.0013.5512.6012.85+0.30+2.26%577584.30%
AAPL170825C001460002017-08-18 12:46PM EDT146.0013.3511.6511.90+0.95+7.66%173880.52%
AAPL170825C001470002017-08-21 9:52AM EDT147.0010.359.709.85-2.05-16.53%104857.10%
AAPL170825C001480002017-08-21 10:02AM EDT148.008.959.709.90-1.72-16.12%1823171.39%
AAPL170825C001490002017-08-21 9:52AM EDT149.008.457.808.05-0.35-3.98%227051.37%
AAPL170825C001500002017-08-21 9:51AM EDT150.007.657.007.25-0.25-3.16%6087450.37%
AAPL170825C001525002017-08-21 10:01AM EDT152.504.954.804.90-0.62-11.13%341,92342.38%
AAPL170825C001550002017-08-21 10:00AM EDT155.003.002.923.05-0.55-15.49%6734,32637.18%
AAPL170825C001575002017-08-21 10:02AM EDT157.501.421.461.47-0.51-26.42%4,10111,21430.98%
AAPL170825C001600002017-08-21 10:03AM EDT160.000.540.540.55-0.35-39.33%4,60920,96227.34%
AAPL170825C001625002017-08-21 10:03AM EDT162.500.180.180.19-0.18-50.00%3,02617,30126.56%
AAPL170825C001650002017-08-21 10:01AM EDT165.000.060.050.06-0.07-53.85%2,1499,82926.56%
AAPL170825C001675002017-08-21 9:56AM EDT167.500.020.010.03-0.04-66.67%5185,14528.91%
AAPL170825C001700002017-08-21 10:00AM EDT170.000.010.010.02-0.02-66.67%1964,29832.03%
AAPL170825C001725002017-08-21 9:49AM EDT172.500.010.010.01-0.02-66.67%5283,47533.59%
AAPL170825C001750002017-08-21 9:38AM EDT175.000.010.000.01-0.01-50.00%2221,57138.28%
AAPL170825C001775002017-08-17 3:54PM EDT177.500.020.000.020.00-3093945.31%
AAPL170825C001800002017-08-14 10:37AM EDT180.000.010.000.030.00-136952.34%
AAPL170825C001825002017-08-08 12:18PM EDT182.500.050.000.040.00-605353.91%
AAPL170825C001850002017-08-18 9:52AM EDT185.000.010.000.010.00-26875950.00%
AAPL170825C001875002017-08-16 12:58PM EDT187.500.010.000.010.00-8018053.13%
AAPL170825C001900002017-07-28 11:44PM EDT190.000.040.030.040.00-4469.92%
AAPL170825C001950002017-08-04 2:17PM EDT195.000.010.010.03-0.01-50.00%423373.44%
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%102129.69%
AAPL170825P001050002017-08-18 11:46PM EDT105.000.020.000.020.00-200115.63%
AAPL170825P001100002017-08-11 1:28PM EDT110.000.020.010.02+0.01+100.00%5253107.81%
AAPL170825P001150002017-08-18 3:59PM EDT115.000.010.000.01-0.01-50.00%2417585.94%
AAPL170825P001200002017-08-18 3:59PM EDT120.000.010.000.020.00-51041479.69%
AAPL170825P001250002017-08-18 2:45PM EDT125.000.010.000.02-0.07-87.50%1333868.75%
AAPL170825P001300002017-08-21 9:37AM EDT130.000.010.000.01-0.01-50.00%35065753.13%
AAPL170825P001310002017-08-17 3:57PM EDT131.000.030.020.030.00-50265760.55%
AAPL170825P001320002017-08-18 11:23AM EDT132.000.030.020.030.00-8226958.20%
AAPL170825P001330002017-08-21 9:40AM EDT133.000.010.000.02-0.02-66.67%51,18650.00%
AAPL170825P001340002017-08-18 3:58PM EDT134.000.040.020.04+0.01+33.33%7941,10954.69%
AAPL170825P001350002017-08-18 3:51PM EDT135.000.020.010.03-0.01-25.00%401,39650.00%
AAPL170825P001360002017-08-18 1:56PM EDT136.000.040.030.050.00-37963351.95%
AAPL170825P001370002017-08-21 9:52AM EDT137.000.020.020.03-0.03-60.00%1,2501,02447.66%
AAPL170825P001380002017-08-21 9:37AM EDT138.000.030.020.03-0.05-62.50%5871,39045.31%
AAPL170825P001390002017-08-21 9:39AM EDT139.000.030.030.04-0.03-50.00%8087344.53%
AAPL170825P001400002017-08-21 9:52AM EDT140.000.030.030.04-0.04-57.14%4611,69241.99%
AAPL170825P001410002017-08-21 10:00AM EDT141.000.050.040.05-0.03-37.50%57573641.02%
AAPL170825P001420002017-08-21 9:50AM EDT142.000.050.040.06-0.05-50.00%7892939.45%
AAPL170825P001430002017-08-21 10:02AM EDT143.000.060.060.07-0.05-45.45%1491,29837.89%
AAPL170825P001440002017-08-21 9:43AM EDT144.000.070.060.08-0.04-36.36%41,45936.13%
AAPL170825P001450002017-08-21 10:03AM EDT145.000.090.090.10-0.07-43.75%1,5262,22634.77%
AAPL170825P001460002017-08-21 9:52AM EDT146.000.090.100.11-0.05-35.71%191,04932.62%
AAPL170825P001470002017-08-21 10:01AM EDT147.000.120.120.13-0.07-36.84%9311,26630.86%
AAPL170825P001480002017-08-21 10:04AM EDT148.000.170.160.17-0.04-19.05%2232,25929.69%
AAPL170825P001490002017-08-21 10:02AM EDT149.000.180.180.20-0.07-28.00%3181,66027.69%
AAPL170825P001500002017-08-21 10:04AM EDT150.000.270.270.27-0.05-15.62%6503,83426.61%
AAPL170825P001525002017-08-21 10:04AM EDT152.500.540.530.55+0.01+1.89%2,0223,88323.39%
AAPL170825P001550002017-08-21 10:01AM EDT155.001.011.011.02+0.02+2.02%3,1447,63918.36%
AAPL170825P001575002017-08-21 10:03AM EDT157.502.202.062.11+0.34+18.28%2,5537,28012.72%
AAPL170825P001600002017-08-21 10:02AM EDT160.003.803.703.80+0.45+13.43%4007,9420.00%
AAPL170825P001625002017-08-21 10:03AM EDT162.506.025.956.05+0.77+14.67%1782,0960.00%
AAPL170825P001650002017-08-21 9:43AM EDT165.007.328.108.30+0.06+0.83%346340.00%
AAPL170825P001675002017-08-16 11:23AM EDT167.505.809.6510.300.00-711670.00%
AAPL170825P001700002017-08-17 1:15PM EDT170.0011.5312.3512.600.00-881020.00%
AAPL170825P001775002017-07-21 11:53PM EDT177.5026.8527.6028.100.00-4646185.55%
AAPL170825P001825002017-08-15 1:15PM EDT182.5020.3824.5525.300.00-110.00%