U.S. Markets close in 2 hrs 2 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.10-0.24 (-0.16%)
As of 1:58PM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170721C000250002016-11-02 3:21PM EDT25.0086.8083.3084.800.00-1300.00%
AAPL170721C000350002017-07-21 1:24PM EDT35.00115.40115.05115.150.00-3120150.00%
AAPL170721C000400002017-06-02 11:52PM EDT40.0071.74115.10115.750.00-002,247.66%
AAPL170721C000450002017-06-02 11:52PM EDT45.00108.09110.10110.750.00-15902,057.81%
AAPL170721C000500002017-06-02 11:52PM EDT50.00103.12105.05105.800.00-9001,891.80%
AAPL170721C000600002017-06-20 9:53AM EDT60.0085.6585.4086.050.00-4210.00%
AAPL170721C000700002017-07-21 1:11PM EDT70.0080.3080.0080.25-0.60-0.74%14520528.13%
AAPL170721C000750002017-07-21 1:11PM EDT75.0075.3075.0575.25-0.50-0.66%304300521.88%
AAPL170721C000800002017-07-20 3:47PM EDT80.0070.8070.0570.250.00-119281475.00%
AAPL170721C000850002017-07-13 2:34PM EDT85.0063.0363.7564.400.00-220.00%
AAPL170721C000900002017-07-11 1:40PM EDT90.0055.5158.7559.400.00-190.00%
AAPL170721C000950002017-07-20 11:39AM EDT95.0055.5255.0055.250.00-3363328.13%
AAPL170721C001000002017-07-21 1:11PM EDT100.0050.3050.0050.25-0.45-0.89%16803293.75%
AAPL170721C001050002017-07-20 3:28PM EDT105.0045.7545.0045.200.00-545450.00%
AAPL170721C001100002017-07-21 11:34AM EDT110.0039.8540.0040.25-0.90-2.21%11330231.25%
AAPL170721C001150002017-07-21 1:32PM EDT115.0035.1135.0035.200.090.26%418350.00%
AAPL170721C001200002017-07-21 1:33PM EDT120.0030.1229.9530.15-0.57-1.86%64595186.72%
AAPL170721C001250002017-07-21 1:11PM EDT125.0025.3025.0525.20-0.50-1.94%23411143.75%
AAPL170721C001290002017-07-07 11:44PM EDT129.0015.4415.0515.850.00-29290.00%
AAPL170721C001300002017-07-21 1:29PM EDT130.0020.1619.9520.15-0.44-2.14%1487,082126.56%
AAPL170721C001310002017-07-05 9:30AM EDT131.0013.0413.2013.900.00-150.00%
AAPL170721C001320002017-07-18 10:46AM EDT132.0016.8318.0518.250.00-518114.84%
AAPL170721C001330002017-07-13 3:53PM EDT133.0015.0715.8016.400.00-2060.00%
AAPL170721C001340002017-07-18 2:02PM EDT134.0015.8716.0516.200.00-105593.75%
AAPL170721C001350002017-07-21 1:21PM EDT135.0015.2315.0515.15-0.39-2.50%39812,34850.00%
AAPL170721C001360002017-07-21 11:57AM EDT136.0013.8014.0514.20-1.25-8.31%474782.81%
AAPL170721C001370002017-07-21 11:58AM EDT137.0012.8513.0513.20-0.85-6.20%87777.34%
AAPL170721C001380002017-07-21 11:15AM EDT138.0011.8512.0012.15-0.80-6.32%2082980.08%
AAPL170721C001390002017-07-21 11:04AM EDT139.0010.5811.0011.15-1.12-9.57%7772374.22%
AAPL170721C001400002017-07-21 1:42PM EDT140.0010.1110.1010.15-0.49-4.62%1,30713,75161.72%
AAPL170721C001410002017-07-21 1:07PM EDT141.009.409.059.20-0.45-4.57%4550756.25%
AAPL170721C001420002017-07-21 1:07PM EDT142.008.408.008.15-0.15-1.75%371,07256.25%
AAPL170721C001430002017-07-21 1:26PM EDT143.007.187.057.25-0.72-9.11%714,16950.39%
AAPL170721C001440002017-07-21 1:26PM EDT144.006.186.106.20-0.48-7.21%1715,10650.78%
AAPL170721C001450002017-07-21 1:41PM EDT145.005.145.105.15-0.29-5.34%1,79425,13338.28%
AAPL170721C001460002017-07-21 1:38PM EDT146.004.124.104.20-0.54-11.59%8776,17937.11%
AAPL170721C001470002017-07-21 1:41PM EDT147.003.143.103.15-0.32-9.25%1,83820,48025.39%
AAPL170721C001480002017-07-21 1:40PM EDT148.002.152.112.16-0.35-14.00%4,1919,21519.63%
AAPL170721C001490002017-07-21 1:40PM EDT149.001.131.121.17-0.59-34.30%10,0859,07012.89%
AAPL170721C001500002017-07-21 1:42PM EDT150.000.240.230.25-0.57-70.37%46,96066,8756.25%
AAPL170721C001525002017-07-21 1:38PM EDT152.500.010.000.01-0.07-87.50%8,19233,12515.24%
AAPL170721C001550002017-07-21 1:31PM EDT155.000.010.000.01-0.02-66.67%6,57767,27227.34%
AAPL170721C001575002017-07-21 11:03AM EDT157.500.010.000.01-0.01-50.00%1,56313,34339.06%
AAPL170721C001600002017-07-21 1:25PM EDT160.000.010.000.010.00-216102,03650.00%
AAPL170721C001625002017-07-20 9:48AM EDT162.500.010.000.010.00-3553,91356.25%
AAPL170721C001650002017-07-21 12:09PM EDT165.000.010.000.010.00-2191,06765.63%
AAPL170721C001675002017-07-20 12:48PM EDT167.500.010.000.010.00-602,46275.00%
AAPL170721C001700002017-07-14 3:40PM EDT170.000.010.010.020.00-21311,28294.53%
AAPL170721C001725002017-07-13 2:35PM EDT172.500.010.010.030.00-1101,111107.81%
AAPL170721C001750002017-07-14 12:43PM EDT175.000.010.000.010.00-1,4334,683100.00%
AAPL170721C001800002017-06-30 11:25AM EDT180.000.010.010.02-0.01-50.00%16414,202131.25%
AAPL170721C001850002017-03-13 3:55PM EDT185.000.040.040.05-0.05-55.56%2157168.75%
AAPL170721C001900002017-06-26 12:23PM EDT190.000.010.010.02-0.01-50.00%17513,829165.63%
AAPL170721C001950002017-06-09 12:30PM EDT195.000.010.000.01-0.01-50.00%1019,757162.50%
AAPL170721C002000002017-06-02 11:52PM EDT200.000.010.000.010.01100.00%2307,573181.25%
AAPL170721C002050002017-06-02 11:52PM EDT205.000.010.000.010.00-100113193.75%
AAPL170721C002100002017-06-02 11:52PM EDT210.000.010.000.030.00-11228.13%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170721P000250002017-06-02 11:54PM EDT25.000.020.000.020.00-551,112.50%
AAPL170721P000300002016-09-27 10:51AM EDT30.000.030.000.040.00-17751,062.50%
AAPL170721P000350002016-10-04 2:57PM EDT35.000.040.010.050.00-63631,000.00%
AAPL170721P000400002016-11-02 10:44AM EDT40.000.040.030.100.00-52360987.50%
AAPL170721P000450002017-06-02 11:54PM EDT45.000.040.000.020.00-4165750.00%
AAPL170721P000500002017-06-02 11:54PM EDT50.000.020.000.020.00-5070687.50%
AAPL170721P000550002017-06-02 11:54PM EDT55.000.060.000.020.00-10511631.25%
AAPL170721P000600002017-06-02 11:54PM EDT60.000.010.000.020.00-70926575.00%
AAPL170721P000650002017-06-02 11:54PM EDT65.000.010.000.020.00-8867531.25%
AAPL170721P000700002017-06-02 11:54PM EDT70.000.010.000.020.00-41,249487.50%
AAPL170721P000750002017-06-02 11:54PM EDT75.000.010.000.010.00-252,386425.00%
AAPL170721P000800002017-06-02 11:54PM EDT80.000.020.000.020.01100.00%23,275406.25%
AAPL170721P000850002017-06-02 11:54PM EDT85.000.010.000.020.00-62,309368.75%
AAPL170721P000900002017-07-05 9:36AM EDT90.000.010.000.010.00-54,018312.50%
AAPL170721P000950002017-06-02 11:54PM EDT95.000.010.000.010.00-43,149287.50%
AAPL170721P001000002017-06-16 3:13PM EDT100.000.010.000.020.00-6084,549268.75%
AAPL170721P001050002017-06-29 11:16AM EDT105.000.010.000.010.00-24821,721225.00%
AAPL170721P001100002017-07-13 2:04PM EDT110.000.010.000.010.00-1024,502196.88%
AAPL170721P001150002017-07-21 9:30AM EDT115.000.020.000.010.01100.00%316,092168.75%
AAPL170721P001200002017-07-14 3:06PM EDT120.000.010.000.010.00-89,222143.75%
AAPL170721P001240002017-07-14 11:57PM EDT124.000.010.000.010.00-170298125.00%
AAPL170721P001250002017-07-14 3:48PM EDT125.000.010.000.010.00-34112,980121.88%
AAPL170721P001270002017-07-14 11:57PM EDT127.000.030.000.020.00-1002,857118.75%
AAPL170721P001280002017-07-14 11:57PM EDT128.000.030.000.020.00-104139114.06%
AAPL170721P001290002017-07-14 3:40PM EDT129.000.010.000.02-0.01-50.00%22,455109.38%
AAPL170721P001300002017-07-14 3:52PM EDT130.000.010.010.02-0.01-50.00%46322,708109.38%
AAPL170721P001310002017-07-17 10:57AM EDT131.000.010.000.010.00-21,68593.75%
AAPL170721P001320002017-07-20 12:48PM EDT132.000.010.000.010.00-304,54087.50%
AAPL170721P001330002017-07-21 9:35AM EDT133.000.010.000.010.00-502,16784.38%
AAPL170721P001340002017-07-21 1:32PM EDT134.000.010.000.010.00-463,66678.13%
AAPL170721P001350002017-07-21 1:14PM EDT135.000.010.000.010.00-1026,50275.00%
AAPL170721P001360002017-07-21 9:45AM EDT136.000.010.000.010.00-13,75268.75%
AAPL170721P001370002017-07-20 9:49AM EDT137.000.010.000.010.00-159,70965.63%
AAPL170721P001380002017-07-21 12:25PM EDT138.000.010.000.010.00-123,21659.38%
AAPL170721P001390002017-07-20 1:46PM EDT139.000.010.000.010.00-22,68354.69%
AAPL170721P001400002017-07-21 1:06PM EDT140.000.010.000.010.00-10330,69050.00%
AAPL170721P001410002017-07-21 11:02AM EDT141.000.010.000.010.00-1103,42050.00%
AAPL170721P001420002017-07-21 11:11AM EDT142.000.010.000.010.00-328,49644.53%
AAPL170721P001430002017-07-21 11:33AM EDT143.000.010.000.010.00-256,97739.84%
AAPL170721P001440002017-07-21 12:22PM EDT144.000.010.000.010.00-9010,62334.38%
AAPL170721P001450002017-07-21 1:19PM EDT145.000.010.000.010.00-44537,90129.69%
AAPL170721P001460002017-07-21 1:34PM EDT146.000.010.000.01-0.01-50.00%44310,76624.22%
AAPL170721P001470002017-07-21 1:34PM EDT147.000.020.010.020.00-5179,47121.49%
AAPL170721P001480002017-07-21 1:29PM EDT148.000.010.010.02-0.02-66.67%5,08010,90315.43%
AAPL170721P001490002017-07-21 1:38PM EDT149.000.020.020.03-0.06-75.00%19,30212,94110.16%
AAPL170721P001500002017-07-21 1:39PM EDT150.000.130.130.15-0.17-56.67%28,33733,3616.25%
AAPL170721P001525002017-07-21 1:35PM EDT152.502.482.372.400.3918.66%1,9847,1576.25%
AAPL170721P001550002017-07-21 1:37PM EDT155.004.944.804.950.286.01%34916,61635.74%
AAPL170721P001575002017-07-21 10:43AM EDT157.507.707.357.500.9514.07%310256.64%
AAPL170721P001600002017-07-21 1:27PM EDT160.009.899.8510.000.697.50%6344,72156.25%
AAPL170721P001650002017-07-20 10:31AM EDT165.0014.1014.8515.000.00-1015578.91%
AAPL170721P001675002017-07-21 1:40PM EDT167.5016.5517.2517.450.00-303098.83%
AAPL170721P001700002017-07-18 1:48PM EDT170.0020.0519.8520.000.00-279100.00%
AAPL170721P001750002017-07-21 10:57AM EDT175.0025.2024.7524.95-2.39-8.66%11131.25%
AAPL170721P001800002017-06-09 9:50AM EDT180.0025.0630.7032.000.461.87%200292.58%
AAPL170721P001850002017-07-20 10:27AM EDT185.0034.1334.6535.250.00-316171.09%
AAPL170721P001900002017-07-21 9:55AM EDT190.0040.7039.8540.051.453.69%44189.84%
AAPL170721P001950002017-06-02 11:54PM EDT195.0042.2539.3540.050.00-2000.00%
AAPL170721P002000002017-06-02 11:54PM EDT200.0047.2044.3545.000.00-110.00%
AAPL170721P002150002017-06-02 11:54PM EDT215.00101.4059.3560.000.00-000.00%
AAPL170721P002200002017-07-19 10:00AM EDT220.0069.3569.8069.900.00-192100.00%
AAPL170721P002250002017-07-20 3:59PM EDT225.0074.6074.8074.900.00-22100.00%
AAPL170721P002300002017-07-20 11:43AM EDT230.0079.3579.8079.950.00-223317.19%