U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
151.89-1.50 (-0.98%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929C001200002017-09-22 1:04PM EDT120.0031.3631.6532.05-2.64-7.76%959094.43%
AAPL170929C001250002017-09-11 9:45AM EDT125.0036.2534.7535.150.00-12262.96%
AAPL170929C001300002017-09-21 9:46AM EDT130.0024.3521.6522.100.00-11369.82%
AAPL170929C001350002017-09-22 9:55AM EDT135.0016.5016.7517.10-7.50-31.25%210255.66%
AAPL170929C001370002017-09-22 11:54PM EDT137.0014.0514.8015.100.00-46150.00%
AAPL170929C001380002017-09-22 11:54PM EDT138.0017.4513.8014.150.00-2249.41%
AAPL170929C001390002017-09-22 11:54PM EDT139.0020.0312.8013.150.00-505046.48%
AAPL170929C001400002017-09-22 3:58PM EDT140.0011.8811.8012.05-2.47-17.21%42042439.06%
AAPL170929C001410002017-09-22 9:48AM EDT141.0010.7010.8011.15-1.35-11.20%37040.53%
AAPL170929C001420002017-09-20 3:15PM EDT142.0013.499.8510.200.00-117139.26%
AAPL170929C001430002017-09-22 3:37PM EDT143.008.608.859.10-2.60-23.21%6316132.76%
AAPL170929C001440002017-09-22 2:53PM EDT144.007.747.908.10-2.71-25.93%107829.83%
AAPL170929C001450002017-09-22 3:59PM EDT145.007.106.957.25-1.58-18.20%34433031.15%
AAPL170929C001460002017-09-22 2:38PM EDT146.006.106.006.20-1.74-22.19%839226.61%
AAPL170929C001470002017-09-22 3:40PM EDT147.005.085.105.45-2.49-32.89%5,11012328.64%
AAPL170929C001480002017-09-22 3:59PM EDT148.004.404.254.40-2.18-33.13%5,07449123.93%
AAPL170929C001490002017-09-22 3:59PM EDT149.003.603.453.60-1.30-26.53%4,60644923.34%
AAPL170929C001500002017-09-22 3:59PM EDT150.002.782.742.84-1.27-31.36%14,3141,89722.46%
AAPL170929C001525002017-09-22 3:59PM EDT152.501.341.351.38-0.96-41.74%32,6002,37821.41%
AAPL170929C001550002017-09-22 3:59PM EDT155.000.540.560.58-0.55-50.46%25,50912,56721.68%
AAPL170929C001575002017-09-22 3:59PM EDT157.500.230.220.23-0.23-50.00%10,67012,07622.71%
AAPL170929C001600002017-09-22 3:59PM EDT160.000.120.110.12-0.06-33.33%18,92526,44425.49%
AAPL170929C001625002017-09-22 3:59PM EDT162.500.070.060.07-0.04-36.36%2,95414,29428.32%
AAPL170929C001650002017-09-22 3:59PM EDT165.000.050.040.05-0.01-16.67%20,12322,17631.84%
AAPL170929C001675002017-09-22 3:59PM EDT167.500.030.030.04-0.01-25.00%1,0204,36835.35%
AAPL170929C001700002017-09-22 3:45PM EDT170.000.030.020.03+0.01+50.00%9695,48238.28%
AAPL170929C001725002017-09-22 3:25PM EDT172.500.020.010.020.00-3553,28540.63%
AAPL170929C001750002017-09-22 3:43PM EDT175.000.010.010.02-0.01-50.00%1,8738,23644.53%
AAPL170929C001775002017-09-22 3:59PM EDT177.500.010.000.01-0.01-50.00%4772,15745.31%
AAPL170929C001800002017-09-22 10:33AM EDT180.000.010.000.010.00-141,84648.44%
AAPL170929C001825002017-09-22 10:33AM EDT182.500.010.000.010.00-21,44351.56%
AAPL170929C001850002017-09-20 3:50PM EDT185.000.010.000.010.00-2581,49251.56%
AAPL170929C001875002017-09-19 12:11PM EDT187.500.010.000.010.00-441854.69%
AAPL170929C001900002017-09-19 12:49PM EDT190.000.010.000.010.00-11633657.81%
AAPL170929C001925002017-09-19 11:16AM EDT192.500.010.000.010.00-33847360.94%
AAPL170929C001950002017-09-14 1:17PM EDT195.000.020.020.030.00-1029575.00%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929P001200002017-09-22 2:33PM EDT120.000.010.000.010.00-3341762.50%
AAPL170929P001250002017-09-22 12:45PM EDT125.000.010.000.010.00-169153.13%
AAPL170929P001300002017-09-22 3:37PM EDT130.000.020.000.03+0.01+100.00%1,4881,66351.95%
AAPL170929P001320002017-09-22 11:54PM EDT132.000.030.010.030.00-21047.27%
AAPL170929P001330002017-09-22 11:54PM EDT133.000.030.010.030.00-3044.92%
AAPL170929P001340002017-09-22 11:54PM EDT134.000.030.010.030.00-78042.97%
AAPL170929P001350002017-09-22 3:59PM EDT135.000.030.020.03+0.01+50.00%14863340.63%
AAPL170929P001360002017-09-22 3:32PM EDT136.000.040.020.03+0.01+33.33%13722138.28%
AAPL170929P001370002017-09-22 11:54PM EDT137.000.030.030.040.00-23020037.50%
AAPL170929P001380002017-09-22 11:54PM EDT138.000.040.030.050.00-7946936.52%
AAPL170929P001390002017-09-22 11:54PM EDT139.000.060.050.060.00-69228735.16%
AAPL170929P001400002017-09-22 3:59PM EDT140.000.070.050.07+0.02+40.00%1,5322,63433.59%
AAPL170929P001410002017-09-22 3:45PM EDT141.000.070.060.08+0.01+16.67%93142531.84%
AAPL170929P001420002017-09-22 3:52PM EDT142.000.090.080.10+0.02+28.57%1,77669730.47%
AAPL170929P001430002017-09-22 3:55PM EDT143.000.120.110.12+0.04+50.00%1,51787229.00%
AAPL170929P001440002017-09-22 3:53PM EDT144.000.150.140.16+0.06+66.67%1,52064327.98%
AAPL170929P001450002017-09-22 3:59PM EDT145.000.190.190.21+0.05+35.71%4,6992,87126.86%
AAPL170929P001460002017-09-22 3:59PM EDT146.000.270.250.26+0.08+42.11%1,1951,51625.29%
AAPL170929P001470002017-09-22 3:59PM EDT147.000.360.340.37+0.13+56.52%3,0751,39624.71%
AAPL170929P001480002017-09-22 3:59PM EDT148.000.490.490.52+0.14+40.00%4,9011,92524.12%
AAPL170929P001490002017-09-22 3:59PM EDT149.000.680.660.71+0.23+51.11%7,6772,94223.37%
AAPL170929P001500002017-09-22 3:59PM EDT150.000.930.930.95+0.29+45.31%23,5817,70622.46%
AAPL170929P001525002017-09-22 3:59PM EDT152.502.012.002.07+0.66+48.89%16,44910,66122.46%
AAPL170929P001550002017-09-22 3:59PM EDT155.003.693.653.75+1.06+40.30%4,82311,98322.66%
AAPL170929P001575002017-09-22 3:59PM EDT157.505.855.806.00+1.40+31.46%1,5107,59026.61%
AAPL170929P001600002017-09-22 3:59PM EDT160.008.238.158.35+1.48+21.93%1,9065,09529.88%
AAPL170929P001625002017-09-22 3:46PM EDT162.5010.6610.6010.90+2.59+32.09%4902,08138.04%
AAPL170929P001650002017-09-22 3:46PM EDT165.0013.1713.1013.35+1.52+13.05%37386642.43%
AAPL170929P001675002017-09-21 10:50AM EDT167.5013.8015.6016.000.00-221253.91%
AAPL170929P001700002017-09-22 3:28PM EDT170.0018.5217.8518.45+2.77+17.59%2216458.11%
AAPL170929P001725002017-09-19 10:07AM EDT172.5013.4020.3521.050.00-56167.58%
AAPL170929P001750002017-09-12 3:02PM EDT175.0015.9015.0015.250.00-20260.00%
AAPL170929P001775002017-09-18 10:14AM EDT177.5018.0025.5526.100.00-8068.26%
AAPL170929P001800002017-09-20 2:12PM EDT180.0024.0527.8529.000.00-25278.61%
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%
AAPL170929P001950002017-09-22 10:38AM EDT195.0043.5443.1043.30+2.61+6.38%131787.89%