U.S. Markets open in 6 hrs 22 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
157.86-3.09 (-1.92%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170818C000025002017-08-17 2:50PM EDT2.50156.300.000.000.00-3200.00%
AAPL170818C000050002017-08-17 10:50AM EDT5.00154.000.000.000.00-2500.00%
AAPL170818C000075002017-08-17 2:50PM EDT7.50151.250.000.000.00-4400.00%
AAPL170818C000100002017-08-11 5:09PM EDT10.00151.18146.90148.150.00-28302,518.75%
AAPL170818C000150002017-08-09 1:51PM EDT15.00145.97141.90143.150.00-2002,118.75%
AAPL170818C000175002017-08-09 1:53PM EDT17.50143.47139.40140.650.00-2001,971.88%
AAPL170818C000350002017-08-09 1:53PM EDT35.00125.99121.90123.150.00-2001,346.09%
AAPL170818C000400002017-08-09 1:54PM EDT40.00121.07116.90118.150.00-501,229.69%
AAPL170818C000450002017-08-09 1:54PM EDT45.00116.05111.90113.150.00-2001,128.13%
AAPL170818C000500002017-08-09 2:34PM EDT50.00110.70106.90108.150.00-96001,037.50%
AAPL170818C000700002017-08-09 1:55PM EDT70.0091.0586.9088.150.00-200752.34%
AAPL170818C000750002017-08-09 1:55PM EDT75.0086.0381.9083.150.00-201693.75%
AAPL170818C000800002017-08-09 2:34PM EDT80.0080.7076.9078.150.00-1600639.06%
AAPL170818C000850002017-08-09 2:34PM EDT85.0075.7071.9073.150.00-1600587.50%
AAPL170818C000900002017-08-09 1:56PM EDT90.0071.0266.9068.100.00-250523.44%
AAPL170818C000950002017-08-09 1:56PM EDT95.0066.0761.9063.150.00-30492.97%
AAPL170818C001000002017-08-17 11:52AM EDT100.0059.150.000.000.00-8800.00%
AAPL170818C001050002017-08-15 1:03PM EDT105.0055.6052.6553.050.00-2030380.47%
AAPL170818C001100002017-08-17 11:46AM EDT110.0049.180.000.000.00-200.00%
AAPL170818C001150002017-08-15 11:24AM EDT115.0046.4042.6543.650.00-1011327.34%
AAPL170818C001200002017-08-17 1:54PM EDT120.0038.880.000.000.00-700.00%
AAPL170818C001250002017-08-17 2:18PM EDT125.0033.650.000.000.00-4300.00%
AAPL170818C001290002017-08-02 1:46PM EDT129.0028.5026.4526.750.00-110.00%
AAPL170818C001300002017-08-17 2:49PM EDT130.0028.700.000.000.00-14300.00%
AAPL170818C001310002017-08-09 2:10PM EDT131.0029.9126.1526.750.00-22800.00%
AAPL170818C001320002017-08-15 11:57AM EDT132.0029.3525.7025.950.00-40102165.63%
AAPL170818C001330002017-08-09 2:04PM EDT133.0028.1724.0524.850.00-2000.00%
AAPL170818C001340002017-08-09 2:05PM EDT134.0027.1523.1023.800.00-2800.00%
AAPL170818C001350002017-08-17 3:59PM EDT135.0022.950.000.000.00-2500.00%
AAPL170818C001360002017-08-15 3:07PM EDT136.0025.8021.8022.700.00-6060186.13%
AAPL170818C001370002017-08-14 3:51PM EDT137.0023.0020.6521.450.00-22154.30%
AAPL170818C001380002017-08-17 3:50PM EDT138.0019.950.000.000.00-12400.00%
AAPL170818C001390002017-08-09 2:28PM EDT139.0021.7518.1018.850.00-1,02000.00%
AAPL170818C001400002017-08-17 3:49PM EDT140.0018.100.000.000.00-9500.00%
AAPL170818C001410002017-08-10 12:31PM EDT141.0016.3016.4516.800.00-21210.00%
AAPL170818C001420002017-08-15 1:24PM EDT142.0019.8515.8016.750.00-5571144.53%
AAPL170818C001430002017-08-14 2:51PM EDT143.0016.7014.7015.750.00-4064132.81%
AAPL170818C001440002017-08-14 9:30AM EDT144.0015.4013.7514.350.00-1027108.40%
AAPL170818C001450002017-08-17 3:59PM EDT145.0013.100.000.000.00-6900.00%
AAPL170818C001460002017-08-17 3:14PM EDT146.0012.250.000.000.00-3000.00%
AAPL170818C001470002017-08-17 12:55PM EDT147.0011.700.000.000.00-6300.00%
AAPL170818C001480002017-08-17 2:17PM EDT148.0010.950.000.000.00-13300.00%
AAPL170818C001490002017-08-17 3:59PM EDT149.009.150.000.000.00-22500.00%
AAPL170818C001500002017-08-17 3:59PM EDT150.008.000.000.000.00-1,34100.00%
AAPL170818C001525002017-08-17 3:57PM EDT152.505.550.000.000.00-1,28100.00%
AAPL170818C001550002017-08-17 3:58PM EDT155.003.100.000.000.00-5,62500.00%
AAPL170818C001575002017-08-17 3:59PM EDT157.501.120.000.000.00-18,08700.00%
AAPL170818C001600002017-08-17 3:59PM EDT160.000.210.000.000.00-58,47106.25%
AAPL170818C001625002017-08-17 3:59PM EDT162.500.050.000.000.00-29,772012.50%
AAPL170818C001650002017-08-17 3:52PM EDT165.000.010.000.000.00-12,763025.00%
AAPL170818C001675002017-08-17 1:42PM EDT167.500.010.000.000.00-3,879025.00%
AAPL170818C001700002017-08-17 3:55PM EDT170.000.010.000.000.00-1,243025.00%
AAPL170818C001725002017-08-16 3:59PM EDT172.500.010.000.010.00-8024,05962.50%
AAPL170818C001750002017-08-17 3:31PM EDT175.000.010.000.000.00-4050.00%
AAPL170818C001775002017-08-15 3:59PM EDT177.500.010.000.010.00-2001,33178.13%
AAPL170818C001800002017-08-11 3:09PM EDT180.000.010.000.01-0.02-66.67%2503,83887.50%
AAPL170818C001850002017-08-16 3:49PM EDT185.000.010.000.010.00-13,432103.13%
AAPL170818C001900002017-08-03 3:31PM EDT190.000.010.000.010.00-602,952118.75%
AAPL170818C001950002017-08-03 9:59AM EDT195.000.010.000.010.00-502,760134.38%
AAPL170818C002000002017-07-27 3:51PM EDT200.000.010.000.010.00-4203,257150.00%
AAPL170818C002050002017-07-27 1:36PM EDT205.000.010.000.010.00-516,983162.50%
AAPL170818C002100002017-07-19 9:53AM EDT210.000.010.000.010.00-30014,714175.00%
AAPL170818C002150002017-06-09 1:40PM EDT215.000.010.000.02-0.01-50.00%7576203.13%
AAPL170818C002300002017-06-30 11:56PM EDT230.000.020.000.020.00-22240.63%
AAPL170818C002550002017-06-02 11:53PM EDT255.000.020.000.020.00-1515300.00%
AAPL170818C002800002017-06-02 11:53PM EDT280.000.010.000.020.00-11350.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170818P000025002017-07-07 11:46PM EDT2.500.020.000.020.00-10002,700.00%
AAPL170818P000200002017-08-02 12:23PM EDT20.000.020.000.020.00-111,275.00%
AAPL170818P000225002017-07-28 11:45PM EDT22.500.010.000.010.00-111,150.00%
AAPL170818P000750002017-06-30 11:57PM EDT75.000.020.000.020.00-22475.00%
AAPL170818P000800002017-06-02 11:54PM EDT80.000.020.000.020.00-20562437.50%
AAPL170818P000850002017-06-09 3:55PM EDT85.000.010.000.03-0.06-85.71%60253412.50%
AAPL170818P000900002017-07-07 11:00AM EDT90.000.010.000.01-0.01-50.00%2003,114337.50%
AAPL170818P000950002017-07-27 1:40PM EDT95.000.010.000.010.00-53,286312.50%
AAPL170818P001000002017-07-21 10:37AM EDT100.000.010.000.010.00-62027,664281.25%
AAPL170818P001050002017-08-10 10:45AM EDT105.000.010.000.010.00-18,473250.00%
AAPL170818P001100002017-08-02 3:27PM EDT110.000.010.000.020.00-107,218240.63%
AAPL170818P001150002017-08-16 11:35AM EDT115.000.010.000.010.00-810,769200.00%
AAPL170818P001200002017-08-11 3:12PM EDT120.000.010.010.03-0.04-80.00%13012,300200.00%
AAPL170818P001250002017-08-17 3:41PM EDT125.000.010.000.000.00-12050.00%
AAPL170818P001290002017-08-14 9:39AM EDT129.000.010.000.020.00-8970140.63%
AAPL170818P001300002017-08-17 3:42PM EDT130.000.010.000.000.00-28050.00%
AAPL170818P001310002017-08-15 9:31AM EDT131.000.010.000.010.00-471,210121.88%
AAPL170818P001320002017-08-14 3:51PM EDT132.000.010.000.010.00-2571,446118.75%
AAPL170818P001330002017-08-14 11:21AM EDT133.000.010.000.010.00-180947112.50%
AAPL170818P001340002017-08-15 9:30AM EDT134.000.010.000.010.00-11,243109.38%
AAPL170818P001350002017-08-17 3:46PM EDT135.000.010.000.000.00-35050.00%
AAPL170818P001360002017-08-15 1:22PM EDT136.000.010.000.020.00-412,403106.25%
AAPL170818P001370002017-08-17 2:21PM EDT137.000.010.000.000.00-103050.00%
AAPL170818P001380002017-08-17 10:51AM EDT138.000.010.000.000.00-35050.00%
AAPL170818P001390002017-08-15 3:52PM EDT139.000.010.000.010.00-1742,16687.50%
AAPL170818P001400002017-08-17 3:17PM EDT140.000.010.000.000.00-657050.00%
AAPL170818P001410002017-08-17 1:20PM EDT141.000.010.000.000.00-4050.00%
AAPL170818P001420002017-08-17 3:57PM EDT142.000.010.000.000.00-72050.00%
AAPL170818P001430002017-08-16 3:33PM EDT143.000.010.000.060.00-785,18184.38%
AAPL170818P001440002017-08-17 1:21PM EDT144.000.010.000.000.00-65050.00%
AAPL170818P001450002017-08-17 3:36PM EDT145.000.020.000.000.00-358050.00%
AAPL170818P001460002017-08-17 12:59PM EDT146.000.020.000.000.00-480025.00%
AAPL170818P001470002017-08-17 3:45PM EDT147.000.010.000.000.00-1,021025.00%
AAPL170818P001480002017-08-17 3:55PM EDT148.000.020.000.000.00-467025.00%
AAPL170818P001490002017-08-17 3:42PM EDT149.000.020.000.000.00-779025.00%
AAPL170818P001500002017-08-17 3:59PM EDT150.000.030.000.000.00-2,374025.00%
AAPL170818P001525002017-08-17 3:57PM EDT152.500.080.000.000.00-7,180012.50%
AAPL170818P001550002017-08-17 3:59PM EDT155.000.200.000.000.00-12,249012.50%
AAPL170818P001575002017-08-17 3:59PM EDT157.500.710.000.000.00-31,02101.56%
AAPL170818P001600002017-08-17 3:59PM EDT160.002.270.000.000.00-25,01000.00%
AAPL170818P001625002017-08-17 3:59PM EDT162.504.550.000.000.00-4,53100.00%
AAPL170818P001650002017-08-17 3:50PM EDT165.007.010.000.000.00-76300.00%
AAPL170818P001675002017-08-17 2:18PM EDT167.508.850.000.000.00-18700.00%
AAPL170818P001700002017-08-17 2:49PM EDT170.0011.300.000.000.00-17300.00%
AAPL170818P001725002017-08-15 1:46PM EDT172.5010.8014.3515.000.00-4512278.13%
AAPL170818P001750002017-08-16 1:12PM EDT175.0013.6016.9517.300.00-2534112.89%
AAPL170818P001775002017-08-08 2:55PM EDT177.5016.7419.4020.600.00-216147.27%
AAPL170818P001800002017-08-15 3:15PM EDT180.0018.1021.9022.700.00-3811137.11%
AAPL170818P001900002017-07-26 2:08PM EDT190.0036.9040.9041.400.00-121591.60%
AAPL170818P001950002017-08-16 2:04PM EDT195.0033.9536.9537.200.00-233175.78%
AAPL170818P002000002017-06-20 9:34AM EDT200.0054.3054.2554.900.00-265777.59%
AAPL170818P002100002017-07-11 9:45AM EDT210.0065.6961.0061.650.00-118733.79%
AAPL170818P002150002017-07-28 11:45PM EDT215.0062.1565.9066.400.00-11757.71%
AAPL170818P002500002017-08-03 4:02PM EDT250.00100.7594.6095.500.00-66660.94%
AAPL170818P002700002017-08-17 12:59PM EDT270.00111.200.000.000.00-12300.00%
AAPL170818P002750002017-08-18 2:46AM EDT275.00116.350.000.000.00-10800.00%
AAPL170818P002800002017-08-17 1:29PM EDT280.00121.200.000.000.00-25400.00%
AAPL170818P002850002017-08-17 3:58PM EDT285.00127.100.000.000.00-34400.00%