U.S. Markets close in 4 hrs 24 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.50+1.41 (+0.93%)
As of 11:36AM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C000950002017-07-25 11:11AM EDT95.0058.5558.2558.400.00-100.00%
AAPL170728C001000002017-07-25 11:11AM EDT100.0053.5553.2053.300.00-110.00%
AAPL170728C001050002017-07-25 11:11AM EDT105.0048.5548.2048.400.00-110.00%
AAPL170728C001200002017-07-21 1:33PM EDT120.0030.1830.0030.45-0.67-2.17%961100.00%
AAPL170728C001300002017-07-25 9:42AM EDT130.0023.1523.3523.550.803.58%411471.88%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-25 11:11AM EDT135.0018.5518.4018.602.2814.01%617863.67%
AAPL170728C001360002017-07-13 12:46PM EDT136.0012.4413.0013.500.00-150.00%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6316.2516.650.00-241461.91%
AAPL170728C001380002017-07-24 1:52PM EDT138.0013.8915.2015.600.00-16354.49%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-25 10:44AM EDT140.0013.3713.4013.601.7715.26%7335848.24%
AAPL170728C001410002017-07-25 9:50AM EDT141.0011.8512.3012.450.484.22%12390.00%
AAPL170728C001420002017-07-25 11:11AM EDT142.0011.4311.3511.551.1110.76%1438537.31%
AAPL170728C001430002017-07-25 11:11AM EDT143.0010.4310.2010.401.5817.85%211,1150.00%
AAPL170728C001440002017-07-25 10:27AM EDT144.009.559.359.551.3015.76%271,25931.64%
AAPL170728C001450002017-07-25 11:17AM EDT145.008.368.358.501.0314.05%2,1517,35212.50%
AAPL170728C001460002017-07-25 11:06AM EDT146.007.517.357.451.0616.43%6313,2630.00%
AAPL170728C001470002017-07-25 11:02AM EDT147.006.556.456.601.1922.20%2873,70326.17%
AAPL170728C001480002017-07-25 11:13AM EDT148.005.585.405.501.3331.29%8035,6146.25%
AAPL170728C001490002017-07-25 11:20AM EDT149.004.554.554.550.9526.39%2,4089,60516.80%
AAPL170728C001500002017-07-25 11:16AM EDT150.003.453.403.500.8030.19%16,48319,7296.25%
AAPL170728C001525002017-07-25 11:20AM EDT152.501.651.651.660.5550.00%23,77728,93517.02%
AAPL170728C001550002017-07-25 11:16AM EDT155.000.440.430.440.1237.50%19,92021,17715.82%
AAPL170728C001575002017-07-25 11:13AM EDT157.500.120.100.120.0220.00%5,3369,66218.16%
AAPL170728C001600002017-07-25 11:12AM EDT160.000.040.030.040.0133.33%1,0964,43821.09%
AAPL170728C001625002017-07-25 10:28AM EDT162.500.020.010.020.00-1132,32524.61%
AAPL170728C001650002017-07-25 10:55AM EDT165.000.010.000.010.00-3482,86728.13%
AAPL170728C001675002017-07-24 11:50AM EDT167.500.010.000.010.00-3031,32032.81%
AAPL170728C001700002017-07-25 9:36AM EDT170.000.010.000.010.00-11,64937.50%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052946.09%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261046.88%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031551.56%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101056.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11140.63%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036131.25%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-44106.25%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-2698.44%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%17988.28%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156071.88%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3075.00%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047264.06%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617964.06%
AAPL170728P001300002017-07-24 9:30AM EDT130.000.060.000.010.00-502,36656.25%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61359.38%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24157.03%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.010.00-289351.56%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074554.69%
AAPL170728P001350002017-07-24 1:43PM EDT135.000.010.000.010.00-512,81146.88%
AAPL170728P001360002017-07-24 1:43PM EDT136.000.020.000.010.00-1201,39444.53%
AAPL170728P001370002017-07-25 11:02AM EDT137.000.010.000.010.00-171,58542.19%
AAPL170728P001380002017-07-24 2:43PM EDT138.000.010.000.010.00-201,00839.84%
AAPL170728P001390002017-07-25 9:35AM EDT139.000.010.000.010.00-11,53237.50%
AAPL170728P001400002017-07-25 10:43AM EDT140.000.010.000.010.00-2083,11835.16%
AAPL170728P001410002017-07-25 10:07AM EDT141.000.010.000.020.00-181,38535.16%
AAPL170728P001420002017-07-25 10:37AM EDT142.000.020.000.020.00-65,85432.81%
AAPL170728P001430002017-07-25 11:15AM EDT143.000.010.010.02-0.01-50.00%633,57730.08%
AAPL170728P001440002017-07-25 11:01AM EDT144.000.020.010.020.01100.00%1268,93427.54%
AAPL170728P001450002017-07-25 11:16AM EDT145.000.020.020.03-0.02-50.00%5577,41626.56%
AAPL170728P001460002017-07-25 11:16AM EDT146.000.020.020.03-0.03-60.00%7848,95723.63%
AAPL170728P001470002017-07-25 11:04AM EDT147.000.040.030.04-0.04-50.00%2,3245,16621.88%
AAPL170728P001480002017-07-25 11:17AM EDT148.000.050.050.06-0.09-64.29%3,0646,93620.51%
AAPL170728P001490002017-07-25 11:16AM EDT149.000.090.080.09-0.20-68.97%2,0735,82019.04%
AAPL170728P001500002017-07-25 11:16AM EDT150.000.150.150.16-0.31-67.39%6,00510,14718.26%
AAPL170728P001525002017-07-25 11:17AM EDT152.500.700.680.69-0.71-50.35%8,6337,56817.53%
AAPL170728P001550002017-07-25 11:20AM EDT155.001.961.951.99-1.03-34.45%3,2001,04416.75%
AAPL170728P001575002017-07-25 10:25AM EDT157.504.134.104.25-1.37-24.91%415222.36%
AAPL170728P001600002017-07-25 11:03AM EDT160.006.526.656.80-1.20-15.54%1564132.91%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181203.86%
AAPL170728P001650002017-06-28 1:15PM EDT165.0019.2820.2521.550.00-12217.48%
AAPL170728P001950002017-07-25 11:12AM EDT195.0042.6541.4541.550.00-1050.00%
AAPL170728P002000002017-07-25 11:12AM EDT200.0047.6546.6046.700.00-10121.29%