U.S. Markets close in 2 hrs 13 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.03+0.36 (+0.23%)
As of 1:47PM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922C001150002017-09-19 1:21PM EDT115.0043.8543.8544.000.00-2100.00%
AAPL170922C001200002017-09-18 9:45AM EDT120.0039.9038.8539.000.00-31070.00%
AAPL170922C001300002017-09-19 9:42AM EDT130.0028.7728.8529.15-0.27-0.93%72995.90%
AAPL170922C001350002017-09-19 9:48AM EDT135.0023.9223.8524.10+0.64+2.75%53373.83%
AAPL170922C001370002017-09-15 11:56PM EDT137.0024.3522.8523.150.00-11116.75%
AAPL170922C001390002017-09-19 1:25PM EDT139.0019.9819.8520.00-1.01-4.81%50780.00%
AAPL170922C001400002017-09-19 1:08PM EDT140.0019.1418.8519.00-0.96-4.78%229640.00%
AAPL170922C001410002017-09-19 10:07AM EDT141.0018.2017.8018.20-2.00-9.90%155065.92%
AAPL170922C001420002017-09-15 11:56PM EDT142.0016.2017.7518.150.00-11894.14%
AAPL170922C001430002017-09-18 3:56PM EDT143.0015.9015.8516.150.00-12255.86%
AAPL170922C001440002017-09-18 3:18PM EDT144.0014.3514.8515.100.00-2717748.05%
AAPL170922C001450002017-09-18 3:35PM EDT145.0013.5513.8514.050.00-1722037.89%
AAPL170922C001460002017-09-19 9:52AM EDT146.0012.8812.8513.20-0.02-0.16%41949.90%
AAPL170922C001470002017-09-18 3:27PM EDT147.0011.7011.8512.150.00-2313543.56%
AAPL170922C001480002017-09-19 12:16PM EDT148.0011.4510.8511.15+1.00+9.57%518840.43%
AAPL170922C001490002017-09-19 11:10AM EDT149.009.809.8510.25-0.40-3.92%55642.58%
AAPL170922C001500002017-09-19 12:51PM EDT150.009.308.959.05+0.45+5.08%4692,06925.39%
AAPL170922C001525002017-09-19 12:49PM EDT152.506.806.506.60+0.41+6.42%1179523.54%
AAPL170922C001550002017-09-19 1:20PM EDT155.004.204.104.15+0.16+3.96%1,0724,08718.07%
AAPL170922C001575002017-09-19 1:32PM EDT157.502.182.122.17+0.08+3.81%6,4769,81119.07%
AAPL170922C001600002017-09-19 1:31PM EDT160.000.730.700.74-0.10-12.05%17,43333,92217.43%
AAPL170922C001625002017-09-19 1:26PM EDT162.500.160.160.17-0.11-40.74%10,57435,84817.43%
AAPL170922C001650002017-09-19 1:30PM EDT165.000.040.040.05-0.06-60.00%6,61619,22419.73%
AAPL170922C001675002017-09-19 1:02PM EDT167.500.020.020.03-0.02-50.00%2,73810,82924.22%
AAPL170922C001700002017-09-19 1:07PM EDT170.000.010.010.02-0.01-50.00%51613,83328.13%
AAPL170922C001725002017-09-19 1:27PM EDT172.500.010.010.02-0.01-50.00%1184,44233.59%
AAPL170922C001750002017-09-19 1:12PM EDT175.000.010.000.010.00-4642,97635.94%
AAPL170922C001775002017-09-19 9:40AM EDT177.500.010.000.010.00-6123,70739.84%
AAPL170922C001800002017-09-18 2:42PM EDT180.000.010.000.010.00-1,4083,42944.53%
AAPL170922C001825002017-09-19 11:59AM EDT182.500.010.000.010.00-573249.22%
AAPL170922C001850002017-09-15 3:03PM EDT185.000.020.000.020.00-34860253.13%
AAPL170922C001875002017-09-15 1:37PM EDT187.500.010.010.02-0.01-50.00%10013060.16%
AAPL170922C001900002017-09-15 3:55PM EDT190.000.010.000.030.00-25022164.06%
AAPL170922C001925002017-09-15 3:44PM EDT192.500.010.000.01-0.01-50.00%57924062.50%
AAPL170922C001950002017-09-15 11:09AM EDT195.000.010.000.01-0.01-50.00%20046165.63%
AAPL170922C001975002017-09-07 10:57AM EDT197.500.030.010.020.00-135276.56%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922P001200002017-09-15 10:14AM EDT120.000.010.000.010.00-2025190.63%
AAPL170922P001250002017-09-13 11:42AM EDT125.000.010.000.010.00-111,37678.13%
AAPL170922P001300002017-09-12 3:54PM EDT130.000.030.000.010.00-22368965.63%
AAPL170922P001350002017-09-15 3:50PM EDT135.000.010.010.020.00-6489260.94%
AAPL170922P001360002017-09-15 11:57PM EDT136.000.010.010.020.00-41058.59%
AAPL170922P001370002017-09-15 11:57PM EDT137.000.010.010.020.00-9642656.25%
AAPL170922P001380002017-09-18 3:26PM EDT138.000.010.000.010.00-5261,25151.56%
AAPL170922P001390002017-09-18 2:17PM EDT139.000.010.000.010.00-4691,23948.44%
AAPL170922P001400002017-09-19 11:59AM EDT140.000.010.000.01-0.01-50.00%76587546.88%
AAPL170922P001410002017-09-18 2:35PM EDT141.000.020.000.010.00-4321,33043.75%
AAPL170922P001420002017-09-19 11:35AM EDT142.000.010.010.02-0.01-50.00%811,11045.31%
AAPL170922P001430002017-09-19 12:36PM EDT143.000.020.010.020.00-9188142.97%
AAPL170922P001440002017-09-19 12:44PM EDT144.000.010.010.03-0.02-66.67%41,04742.58%
AAPL170922P001450002017-09-19 12:13PM EDT145.000.020.020.03-0.01-33.33%1001,78139.84%
AAPL170922P001460002017-09-19 12:05PM EDT146.000.020.020.03-0.01-33.33%702,49337.31%
AAPL170922P001470002017-09-19 12:50PM EDT147.000.030.020.03-0.02-40.00%2331,50134.77%
AAPL170922P001480002017-09-19 12:48PM EDT148.000.030.030.04-0.02-40.00%2222,10733.59%
AAPL170922P001490002017-09-19 12:03PM EDT149.000.040.030.04-0.02-33.33%1621,41730.86%
AAPL170922P001500002017-09-19 1:13PM EDT150.000.040.040.05-0.05-55.56%7959,90229.10%
AAPL170922P001525002017-09-19 1:23PM EDT152.500.080.080.09-0.09-52.94%4,44212,30724.81%
AAPL170922P001550002017-09-19 1:23PM EDT155.000.220.210.22-0.16-42.11%3,09720,39621.39%
AAPL170922P001575002017-09-19 1:27PM EDT157.500.650.630.65-0.30-31.58%7,76012,51819.24%
AAPL170922P001600002017-09-19 1:32PM EDT160.001.611.651.69-0.60-27.15%8,35215,56017.12%
AAPL170922P001625002017-09-19 1:07PM EDT162.503.503.653.80-0.29-7.65%3,2359,46421.58%
AAPL170922P001650002017-09-19 1:01PM EDT165.005.956.056.15-0.50-7.75%6832,30026.07%
AAPL170922P001675002017-09-19 1:31PM EDT167.508.608.408.50-0.77-8.22%4466024.22%
AAPL170922P001700002017-09-19 10:07AM EDT170.0010.8510.8511.20-0.35-3.12%1938843.16%
AAPL170922P001725002017-09-19 10:07AM EDT172.5013.3513.4013.70+0.84+6.71%297050.29%
AAPL170922P001750002017-09-19 10:07AM EDT175.0015.8515.8516.35+0.80+5.32%562050.98%
AAPL170922P001800002017-09-12 2:37PM EDT180.0019.3619.9520.400.00-10120.00%
AAPL170922P001825002017-09-01 11:48PM EDT182.5019.2318.3018.850.00-220.00%
AAPL170922P001850002017-09-06 11:18AM EDT185.0024.2525.5526.800.00-242480.27%
AAPL170922P001950002017-09-14 2:11PM EDT195.0036.1635.0035.300.00-120.00%
AAPL170922P001975002017-09-19 10:07AM EDT197.5038.3538.5038.65+0.90+2.40%111196.88%
AAPL170922P002050002017-09-19 1:21PM EDT205.0044.9546.0546.200.00-11117.19%