U.S. Markets open in 5 hrs 9 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
150.55-1.34 (-0.88%)
At close: 4:15PM EDT

150.70 +0.15 (0.10%)
Pre-Market: 4:19AM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929C001200002017-09-25 11:51AM EDT120.0030.200.000.000.00-7900.00%
AAPL170929C001250002017-09-25 2:32PM EDT125.0025.200.000.000.00-500.00%
AAPL170929C001300002017-09-25 1:07PM EDT130.0020.800.000.000.00-25400.00%
AAPL170929C001350002017-09-25 1:27PM EDT135.0015.650.000.000.00-31900.00%
AAPL170929C001360002017-09-26 3:59AM EDT136.0014.900.000.000.00-3000.00%
AAPL170929C001370002017-09-22 11:54PM EDT137.0012.900.000.000.00-800.00%
AAPL170929C001380002017-09-25 9:36AM EDT138.0011.700.000.000.00-1100.00%
AAPL170929C001390002017-09-22 11:54PM EDT139.0020.0312.8013.150.00-505088.09%
AAPL170929C001400002017-09-25 3:52PM EDT140.0010.360.000.000.00-41200.00%
AAPL170929C001410002017-09-25 12:40PM EDT141.009.550.000.000.00-1200.00%
AAPL170929C001420002017-09-25 10:34AM EDT142.008.750.000.000.00-3400.00%
AAPL170929C001430002017-09-25 3:18PM EDT143.007.250.000.000.00-7200.00%
AAPL170929C001440002017-09-25 3:18PM EDT144.006.300.000.000.00-11000.00%
AAPL170929C001450002017-09-25 3:53PM EDT145.005.500.000.000.00-24700.00%
AAPL170929C001460002017-09-25 3:59PM EDT146.004.850.000.000.00-59100.00%
AAPL170929C001470002017-09-25 3:58PM EDT147.003.900.000.000.00-80000.00%
AAPL170929C001480002017-09-25 3:59PM EDT148.003.150.000.000.00-3,51100.00%
AAPL170929C001490002017-09-25 3:59PM EDT149.002.410.000.000.00-4,34000.00%
AAPL170929C001500002017-09-25 3:59PM EDT150.001.810.000.000.00-31,02800.00%
AAPL170929C001525002017-09-25 3:59PM EDT152.500.720.000.000.00-32,55203.13%
AAPL170929C001550002017-09-25 3:59PM EDT155.000.220.000.000.00-44,92906.25%
AAPL170929C001575002017-09-25 3:59PM EDT157.500.070.000.000.00-12,887012.50%
AAPL170929C001600002017-09-25 3:59PM EDT160.000.040.000.000.00-7,876012.50%
AAPL170929C001625002017-09-25 3:58PM EDT162.500.030.000.000.00-3,144012.50%
AAPL170929C001650002017-09-25 3:53PM EDT165.000.020.000.000.00-1,288025.00%
AAPL170929C001675002017-09-25 3:53PM EDT167.500.010.000.000.00-669025.00%
AAPL170929C001700002017-09-25 3:51PM EDT170.000.010.000.000.00-1,817025.00%
AAPL170929C001725002017-09-25 2:32PM EDT172.500.010.000.000.00-170025.00%
AAPL170929C001750002017-09-22 3:43PM EDT175.000.010.010.02-0.01-50.00%1,8738,23655.47%
AAPL170929C001775002017-09-22 3:59PM EDT177.500.010.000.01-0.01-50.00%4772,15754.69%
AAPL170929C001800002017-09-22 10:33AM EDT180.000.010.000.010.00-141,84657.81%
AAPL170929C001825002017-09-22 10:33AM EDT182.500.010.000.010.00-21,44362.50%
AAPL170929C001850002017-09-20 3:50PM EDT185.000.010.000.010.00-2581,49265.63%
AAPL170929C001875002017-09-19 12:11PM EDT187.500.010.000.010.00-441870.31%
AAPL170929C001900002017-09-19 12:49PM EDT190.000.010.000.010.00-11633675.00%
AAPL170929C001925002017-09-19 11:16AM EDT192.500.010.000.010.00-33847378.13%
AAPL170929C001950002017-09-14 1:17PM EDT195.000.020.020.030.00-1029595.31%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929P001200002017-09-22 2:33PM EDT120.000.010.000.010.00-3341775.00%
AAPL170929P001250002017-09-25 10:32AM EDT125.000.010.000.000.00-250050.00%
AAPL170929P001300002017-09-25 1:47PM EDT130.000.010.000.000.00-235025.00%
AAPL170929P001310002017-09-26 4:00AM EDT131.000.010.000.000.00-200025.00%
AAPL170929P001320002017-09-25 11:14AM EDT132.000.020.000.000.00-1025.00%
AAPL170929P001330002017-09-25 1:57PM EDT133.000.010.000.000.00-23025.00%
AAPL170929P001340002017-09-25 10:42AM EDT134.000.020.000.000.00-311025.00%
AAPL170929P001350002017-09-25 11:07AM EDT135.000.040.000.000.00-335025.00%
AAPL170929P001360002017-09-25 12:24PM EDT136.000.030.000.000.00-1,037025.00%
AAPL170929P001370002017-09-25 2:04PM EDT137.000.020.000.000.00-728025.00%
AAPL170929P001380002017-09-25 3:52PM EDT138.000.030.000.000.00-282025.00%
AAPL170929P001390002017-09-25 3:47PM EDT139.000.050.000.000.00-576012.50%
AAPL170929P001400002017-09-25 3:39PM EDT140.000.060.000.000.00-1,492012.50%
AAPL170929P001410002017-09-25 3:32PM EDT141.000.080.000.000.00-443012.50%
AAPL170929P001420002017-09-25 3:59PM EDT142.000.080.000.000.00-1,431012.50%
AAPL170929P001430002017-09-25 3:57PM EDT143.000.110.000.000.00-851012.50%
AAPL170929P001440002017-09-25 3:42PM EDT144.000.160.000.000.00-2,693012.50%
AAPL170929P001450002017-09-25 3:57PM EDT145.000.210.000.000.00-6,72306.25%
AAPL170929P001460002017-09-25 3:59PM EDT146.000.290.000.000.00-7,09506.25%
AAPL170929P001470002017-09-25 3:59PM EDT147.000.400.000.000.00-5,24206.25%
AAPL170929P001480002017-09-25 3:59PM EDT148.000.600.000.000.00-5,94703.13%
AAPL170929P001490002017-09-25 3:59PM EDT149.000.840.000.000.00-8,93303.13%
AAPL170929P001500002017-09-25 3:59PM EDT150.001.250.000.000.00-26,73200.78%
AAPL170929P001525002017-09-25 3:59PM EDT152.502.680.000.000.00-8,39700.00%
AAPL170929P001550002017-09-25 3:58PM EDT155.004.720.000.000.00-4,28000.00%
AAPL170929P001575002017-09-25 3:58PM EDT157.507.090.000.000.00-90200.00%
AAPL170929P001600002017-09-25 3:47PM EDT160.009.700.000.000.00-30100.00%
AAPL170929P001625002017-09-25 2:42PM EDT162.5012.300.000.000.00-12800.00%
AAPL170929P001650002017-09-25 12:30PM EDT165.0014.750.000.000.00-8300.00%
AAPL170929P001675002017-09-25 11:23AM EDT167.5017.240.000.000.00-900.00%
AAPL170929P001700002017-09-22 3:28PM EDT170.0018.5217.8518.450.00-221640.00%
AAPL170929P001725002017-09-25 12:19PM EDT172.5022.400.000.000.00-100.00%
AAPL170929P001750002017-09-12 3:02PM EDT175.0015.9015.0015.250.00-20260.00%
AAPL170929P001775002017-09-18 10:14AM EDT177.5018.0025.5526.100.00-800.00%
AAPL170929P001800002017-09-20 2:12PM EDT180.0024.0527.8529.000.00-2520.00%
AAPL170929P001825002017-09-15 11:57PM EDT182.5021.7022.4522.700.00-100.00%
AAPL170929P001875002017-09-08 11:45PM EDT187.5026.5028.6029.150.00-110.00%
AAPL170929P001950002017-09-25 1:45PM EDT195.0044.200.000.000.00-300.00%