U.S. Markets close in 22 mins.

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.81-0.47 (-0.32%)
As of 3:38PM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630C001000002017-06-21 10:49AM EDT100.0045.7245.4545.950.00-310153.52%
AAPL170630C001050002017-06-21 1:19PM EDT105.0040.7240.4540.950.00-329135.94%
AAPL170630C001100002017-06-26 10:22AM EDT110.0037.4035.9536.051.855.20%1130125.00%
AAPL170630C001150002017-06-23 3:09PM EDT115.0031.5631.0531.653.9714.39%5035132.13%
AAPL170630C001180002017-06-16 11:53PM EDT118.0026.4424.1524.950.00-420.00%
AAPL170630C001200002017-06-23 1:57PM EDT120.0027.1026.2526.451.244.80%1584112.79%
AAPL170630C001250002017-06-23 3:25PM EDT125.0021.4421.2521.650.341.61%737897.85%
AAPL170630C001260002017-06-02 11:52PM EDT126.0029.7829.2029.900.00-150284.38%
AAPL170630C001280002017-06-14 3:28PM EDT128.0016.5514.3015.050.00-4180.00%
AAPL170630C001300002017-06-26 10:34AM EDT130.0017.2015.9516.100.905.52%1013660.45%
AAPL170630C001310002017-06-21 9:40AM EDT131.0014.1014.6514.800.00-15160.00%
AAPL170630C001330002017-06-26 2:20PM EDT133.0013.0312.8013.25-0.12-0.91%204250.68%
AAPL170630C001340002017-06-23 9:34AM EDT134.0011.8012.3012.45-0.50-4.07%281960.55%
AAPL170630C001350002017-06-26 12:35PM EDT135.0011.0711.0011.15-0.23-2.04%1727949.22%
AAPL170630C001360002017-06-26 11:13AM EDT136.0010.1510.0010.15-0.70-6.45%512445.65%
AAPL170630C001370002017-06-23 1:19PM EDT137.009.989.359.701.3215.24%712252.78%
AAPL170630C001380002017-06-22 3:14PM EDT138.008.257.757.900.709.27%105728.03%
AAPL170630C001390002017-06-21 11:50AM EDT139.006.876.806.950.00-715927.54%
AAPL170630C001400002017-06-26 2:30PM EDT140.006.006.056.20-0.57-8.68%2,6692,75232.32%
AAPL170630C001410002017-06-26 1:03PM EDT141.005.355.105.25-0.80-13.01%15330429.59%
AAPL170630C001420002017-06-26 2:58PM EDT142.004.174.204.30-0.73-14.90%2881,67326.56%
AAPL170630C001430002017-06-26 2:31PM EDT143.003.283.353.40-0.42-11.35%1,0791,90824.07%
AAPL170630C001440002017-06-26 3:16PM EDT144.002.502.522.55-0.32-11.35%1,4632,23321.73%
AAPL170630C001450002017-06-23 3:59PM EDT145.002.012.002.030.115.79%7,5638,82623.44%
AAPL170630C001460002017-06-26 3:21PM EDT146.001.231.211.22-0.22-15.17%9,8586,87319.26%
AAPL170630C001470002017-06-26 3:20PM EDT147.000.790.780.79-0.10-11.24%21,7247,84218.99%
AAPL170630C001480002017-06-23 3:59PM EDT148.000.530.520.53-0.09-14.52%9,4707,86419.73%
AAPL170630C001490002017-06-23 3:59PM EDT149.000.320.290.30-0.08-20.00%8,0375,20319.29%
AAPL170630C001500002017-06-26 3:15PM EDT150.000.170.170.18-0.02-10.53%14,04616,95119.68%
AAPL170630C001525002017-06-26 3:16PM EDT152.500.060.050.060.0120.00%6,53720,90721.78%
AAPL170630C001550002017-06-26 3:15PM EDT155.000.040.020.030.00-3,4837,15325.00%
AAPL170630C001575002017-06-23 3:59PM EDT157.500.030.030.04-0.01-25.00%24615,18631.84%
AAPL170630C001600002017-06-23 3:54PM EDT160.000.020.010.02-0.01-33.33%4905,96033.99%
AAPL170630C001625002017-06-23 1:57PM EDT162.500.020.010.020.00-513,53539.06%
AAPL170630C001650002017-06-22 11:46AM EDT165.000.010.000.02-0.01-50.00%22,25343.75%
AAPL170630C001675002017-06-23 3:51PM EDT167.500.010.000.01-0.02-66.67%2251,48344.53%
AAPL170630C001700002017-06-23 11:59AM EDT170.000.010.000.01-0.01-50.00%1051548.44%
AAPL170630C001725002017-06-26 9:30AM EDT172.500.010.000.01-0.02-66.67%615250.00%
AAPL170630C001750002017-06-09 10:45AM EDT175.000.040.010.07-0.01-20.00%239466.41%
AAPL170630C001775002017-06-06 9:30AM EDT177.500.040.000.060.00-1768.75%
AAPL170630C001800002017-06-19 3:41PM EDT180.000.010.000.02-0.04-80.00%5164.84%
AAPL170630C001850002017-06-12 3:32PM EDT185.000.010.000.03-0.01-50.00%2675.00%
AAPL170630C001875002017-06-13 11:15AM EDT187.500.010.000.020.00-108275.78%
AAPL170630C001900002017-06-02 11:52PM EDT190.000.050.000.040.00-505085.16%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630P001000002017-06-12 11:12AM EDT100.000.020.000.03-0.01-33.33%113117.19%
AAPL170630P001050002017-06-16 2:23PM EDT105.000.010.010.03-0.01-50.00%230206106.25%
AAPL170630P001100002017-06-16 3:08PM EDT110.000.020.010.02-0.01-33.33%34751489.84%
AAPL170630P001150002017-06-19 12:16PM EDT115.000.020.010.02-0.03-60.00%4359376.56%
AAPL170630P001180002017-06-20 1:52PM EDT118.000.010.000.020.00-22562766.41%
AAPL170630P001190002017-06-20 10:11AM EDT119.000.020.000.020.00-2231464.06%
AAPL170630P001200002017-06-26 11:35AM EDT120.000.010.000.01-0.02-66.67%2067257.81%
AAPL170630P001210002017-06-26 1:29PM EDT121.000.010.000.01-0.04-80.00%11,09556.25%
AAPL170630P001220002017-06-15 12:44PM EDT122.000.100.070.080.00-1226772.66%
AAPL170630P001230002017-06-23 12:50PM EDT123.000.010.000.02-0.02-66.67%27039054.69%
AAPL170630P001240002017-06-23 3:57PM EDT124.000.010.000.010.00-63272751.56%
AAPL170630P001250002017-06-23 3:41PM EDT125.000.010.010.02-0.01-50.00%1671952.34%
AAPL170630P001260002017-06-23 10:11AM EDT126.000.020.010.020.00-38541651.56%
AAPL170630P001270002017-06-26 11:15AM EDT127.000.010.000.01-0.01-50.00%571045.31%
AAPL170630P001280002017-06-26 2:38PM EDT128.000.010.000.01-0.01-50.00%95573342.97%
AAPL170630P001290002017-06-23 12:23PM EDT129.000.010.000.02-0.02-66.67%2514843.75%
AAPL170630P001300002017-06-26 10:44AM EDT130.000.010.010.03-0.01-50.00%1531,66443.75%
AAPL170630P001310002017-06-26 12:30PM EDT131.000.020.010.030.00-94958441.02%
AAPL170630P001320002017-06-26 2:31PM EDT132.000.010.010.02-0.03-75.00%6886436.72%
AAPL170630P001330002017-06-26 1:30PM EDT133.000.020.010.03-0.01-33.33%66389435.94%
AAPL170630P001340002017-06-26 12:35PM EDT134.000.030.020.030.00-9641,13133.40%
AAPL170630P001350002017-06-26 3:04PM EDT135.000.020.020.03-0.03-60.00%7606,12030.86%
AAPL170630P001360002017-06-26 2:54PM EDT136.000.030.030.04-0.02-40.00%1,09774529.49%
AAPL170630P001370002017-06-26 2:17PM EDT137.000.040.040.05-0.02-33.33%1,9851,48727.93%
AAPL170630P001380002017-06-26 3:16PM EDT138.000.050.050.06-0.02-28.57%9641,53025.98%
AAPL170630P001390002017-06-26 2:31PM EDT139.000.070.060.07-0.01-12.50%7481,27223.83%
AAPL170630P001400002017-06-23 3:59PM EDT140.000.100.090.11-0.12-54.55%2,4354,48423.00%
AAPL170630P001410002017-06-23 3:59PM EDT141.000.120.130.14-0.18-60.00%1,3313,07721.00%
AAPL170630P001420002017-06-26 3:15PM EDT142.000.220.210.220.0315.79%2,0655,48520.07%
AAPL170630P001430002017-06-23 3:59PM EDT143.000.310.270.29-0.25-44.64%3,0745,56517.95%
AAPL170630P001440002017-06-23 3:59PM EDT144.000.440.420.44-0.38-46.34%3,2133,03816.55%
AAPL170630P001450002017-06-26 3:19PM EDT145.000.780.770.780.1320.00%10,54212,55916.80%
AAPL170630P001460002017-06-23 3:59PM EDT146.001.001.001.02-0.65-39.39%5,8264,42113.53%
AAPL170630P001470002017-06-23 3:59PM EDT147.001.501.501.55-0.71-32.13%4,3311,88912.01%
AAPL170630P001480002017-06-23 3:59PM EDT148.002.152.152.19-0.81-27.36%2,7442,7203.13%
AAPL170630P001490002017-06-26 2:25PM EDT149.003.463.203.300.6221.83%1,4771,46314.16%
AAPL170630P001500002017-06-26 3:17PM EDT150.004.154.104.200.369.50%1,9605,58811.13%
AAPL170630P001525002017-06-23 3:58PM EDT152.506.176.206.30-0.81-11.60%1,5443,4590.00%
AAPL170630P001550002017-06-26 2:59PM EDT155.009.128.959.100.627.29%971,3770.00%
AAPL170630P001575002017-06-26 12:04PM EDT157.5011.6411.4511.601.1811.28%132790.00%
AAPL170630P001600002017-06-26 12:04PM EDT160.0014.1213.9014.200.020.14%723731.25%
AAPL170630P001625002017-06-19 9:35AM EDT162.5018.3015.9516.502.2013.66%1320.00%
AAPL170630P001650002017-06-14 9:55AM EDT165.0018.4522.1523.150.00-23142.92%
AAPL170630P001700002017-06-02 11:54PM EDT170.0014.3614.4515.000.00-110.00%