U.S. Markets close in 2 hrs 56 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.76+2.21 (+1.47%)
As of 1:04PM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929C001200002017-09-26 10:11AM EDT120.0032.8532.2532.40+2.65+8.77%22120.00%
AAPL170929C001250002017-09-26 9:32AM EDT125.0027.2527.1527.30+2.05+8.13%570.00%
AAPL170929C001300002017-09-25 1:07PM EDT130.0020.8022.1022.400.00-2542550.00%
AAPL170929C001350002017-09-26 9:32AM EDT135.0017.2017.2517.40+1.55+9.90%642350.00%
AAPL170929C001360002017-09-26 12:44PM EDT136.0014.9016.1016.500.00-30300.00%
AAPL170929C001370002017-09-22 11:54PM EDT137.0012.9015.1515.450.00-8390.00%
AAPL170929C001380002017-09-25 9:36AM EDT138.0011.7014.1514.450.00-11130.00%
AAPL170929C001390002017-09-22 11:54PM EDT139.0020.0313.1513.450.00-50500.00%
AAPL170929C001400002017-09-26 10:15AM EDT140.0012.9512.1012.50+2.59+25.00%87670.00%
AAPL170929C001410002017-09-26 10:24AM EDT141.0011.6011.2511.40+2.05+21.47%2720.00%
AAPL170929C001420002017-09-26 9:55AM EDT142.0010.1710.3010.45+1.42+16.23%21050.00%
AAPL170929C001430002017-09-25 3:18PM EDT143.007.259.159.450.00-721670.00%
AAPL170929C001440002017-09-26 11:27AM EDT144.008.118.158.50+1.81+28.73%101330.00%
AAPL170929C001450002017-09-26 12:49PM EDT145.007.457.257.40+1.95+35.45%1186230.00%
AAPL170929C001460002017-09-26 11:32AM EDT146.006.256.256.50+1.40+28.87%3694970.00%
AAPL170929C001470002017-09-26 12:39PM EDT147.005.555.405.50+1.65+42.31%815,2500.00%
AAPL170929C001480002017-09-26 12:30PM EDT148.004.754.354.60+1.60+50.79%3926,7010.00%
AAPL170929C001490002017-09-26 12:44PM EDT149.003.653.503.60+1.24+51.45%9716,7730.00%
AAPL170929C001500002017-09-26 12:44PM EDT150.002.692.702.76+0.88+48.62%8,68714,7046.25%
AAPL170929C001525002017-09-26 12:45PM EDT152.501.141.131.16+0.42+58.33%28,86325,24016.07%
AAPL170929C001550002017-09-26 12:43PM EDT155.000.290.300.34+0.07+31.82%21,47126,92717.46%
AAPL170929C001575002017-09-26 12:44PM EDT157.500.080.080.09+0.01+14.29%6,84617,14419.34%
AAPL170929C001600002017-09-26 12:44PM EDT160.000.030.020.03-0.01-25.00%1,94228,78522.07%
AAPL170929C001625002017-09-26 12:41PM EDT162.500.020.010.02-0.01-33.33%18913,96726.56%
AAPL170929C001650002017-09-26 12:41PM EDT165.000.020.010.020.00-24618,91132.03%
AAPL170929C001675002017-09-26 11:58AM EDT167.500.010.000.010.00-1954,92334.38%
AAPL170929C001700002017-09-26 9:49AM EDT170.000.010.000.010.00-126,14839.06%
AAPL170929C001725002017-09-25 2:32PM EDT172.500.010.000.010.00-1703,35043.75%
AAPL170929C001750002017-09-22 3:43PM EDT175.000.010.010.02-0.01-50.00%1,8738,23650.78%
AAPL170929C001775002017-09-22 3:59PM EDT177.500.010.000.01-0.01-50.00%4772,15750.00%
AAPL170929C001800002017-09-22 10:33AM EDT180.000.010.000.010.00-141,84653.13%
AAPL170929C001825002017-09-22 10:33AM EDT182.500.010.000.010.00-21,44357.81%
AAPL170929C001850002017-09-20 3:50PM EDT185.000.010.000.010.00-2581,49262.50%
AAPL170929C001875002017-09-19 12:11PM EDT187.500.010.000.010.00-441865.63%
AAPL170929C001900002017-09-19 12:49PM EDT190.000.010.000.010.00-11633668.75%
AAPL170929C001925002017-09-19 11:16AM EDT192.500.010.000.010.00-33847373.44%
AAPL170929C001950002017-09-14 1:17PM EDT195.000.020.020.030.00-1029589.84%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929P001200002017-09-22 2:33PM EDT120.000.010.000.010.00-3341778.13%
AAPL170929P001250002017-09-26 11:02AM EDT125.000.010.000.010.00-194265.63%
AAPL170929P001300002017-09-26 9:30AM EDT130.000.010.000.010.00-502,80253.13%
AAPL170929P001310002017-09-26 12:30PM EDT131.000.010.000.010.00-20020051.56%
AAPL170929P001320002017-09-25 11:14AM EDT132.000.020.000.010.00-12150.00%
AAPL170929P001330002017-09-25 1:57PM EDT133.000.010.000.010.00-232550.00%
AAPL170929P001340002017-09-26 9:32AM EDT134.000.010.000.01-0.01-50.00%237547.66%
AAPL170929P001350002017-09-26 11:40AM EDT135.000.010.000.02-0.03-75.00%1,14096049.22%
AAPL170929P001360002017-09-25 12:24PM EDT136.000.030.010.020.00-1,0371,12746.48%
AAPL170929P001370002017-09-26 11:32AM EDT137.000.020.010.030.00-8062846.48%
AAPL170929P001380002017-09-26 12:07PM EDT138.000.020.010.03-0.01-33.33%17073043.75%
AAPL170929P001390002017-09-26 9:35AM EDT139.000.030.020.03-0.02-40.00%172541.02%
AAPL170929P001400002017-09-26 11:34AM EDT140.000.040.030.04-0.02-33.33%753,59539.84%
AAPL170929P001410002017-09-26 11:55AM EDT141.000.040.030.04-0.04-50.00%1261,29437.11%
AAPL170929P001420002017-09-26 12:06PM EDT142.000.030.030.04-0.05-62.50%1162,91934.18%
AAPL170929P001430002017-09-26 12:03PM EDT143.000.050.040.05-0.06-54.55%3282,32332.42%
AAPL170929P001440002017-09-26 12:27PM EDT144.000.050.050.06-0.11-68.75%1,2842,87830.47%
AAPL170929P001450002017-09-26 12:25PM EDT145.000.060.070.08-0.15-71.43%6577,37629.10%
AAPL170929P001460002017-09-26 12:42PM EDT146.000.110.090.10-0.18-62.07%7995,92327.15%
AAPL170929P001470002017-09-26 12:40PM EDT147.000.140.130.14-0.26-65.00%1,5164,69825.78%
AAPL170929P001480002017-09-26 12:33PM EDT148.000.160.180.20-0.44-73.33%2,3984,24524.41%
AAPL170929P001490002017-09-26 12:42PM EDT149.000.310.270.30-0.53-63.10%3,7226,42823.44%
AAPL170929P001500002017-09-26 12:44PM EDT150.000.450.440.47-0.80-64.00%8,97313,52422.95%
AAPL170929P001525002017-09-26 12:47PM EDT152.501.361.361.39-1.32-49.25%22,70911,83923.78%
AAPL170929P001550002017-09-26 12:46PM EDT155.003.103.003.10-1.62-34.32%4,29310,60727.34%
AAPL170929P001575002017-09-26 12:22PM EDT157.505.045.255.35-2.05-28.91%5557,15134.28%
AAPL170929P001600002017-09-26 12:08PM EDT160.007.487.707.85-2.22-22.89%2115,76344.43%
AAPL170929P001625002017-09-26 10:54AM EDT162.509.6210.1010.35-2.68-21.79%941,95050.10%
AAPL170929P001650002017-09-26 11:20AM EDT165.0012.7012.6012.95-2.05-13.90%4350560.21%
AAPL170929P001675002017-09-25 11:23AM EDT167.5017.2415.0515.450.00-97467.48%
AAPL170929P001700002017-09-22 3:28PM EDT170.0018.5217.5518.050.00-2218177.05%
AAPL170929P001725002017-09-25 12:19PM EDT172.5022.4019.9020.500.00-1080.66%
AAPL170929P001750002017-09-12 3:02PM EDT175.0015.9022.5523.050.00-201091.89%
AAPL170929P001775002017-09-18 10:14AM EDT177.5018.0025.0525.500.00-8097.85%
AAPL170929P001800002017-09-20 2:12PM EDT180.0024.0527.6528.000.00-252106.84%
AAPL170929P001825002017-09-15 11:57PM EDT182.5021.7030.1530.500.00-10113.53%
AAPL170929P001875002017-09-08 11:45PM EDT187.5026.5035.1035.550.00-10126.37%
AAPL170929P001950002017-09-25 1:45PM EDT195.0044.2042.7542.850.00-331143.16%