U.S. Markets close in 5 hrs 45 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.53-1.86 (-1.21%)
As of 10:15AM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922C001150002017-09-22 9:53AM EDT115.0043.8536.3036.450.00-2100.00%
AAPL170922C001200002017-09-22 9:50AM EDT120.0031.5031.4031.40-2.30-6.80%81300.00%
AAPL170922C001250002017-09-22 9:53AM EDT125.0028.8526.3026.450.00-450.00%
AAPL170922C001300002017-09-19 9:42AM EDT130.0028.7721.2521.750.00-722173.83%
AAPL170922C001350002017-09-22 9:32AM EDT135.0016.4616.1016.65-7.37-30.93%1929124.61%
AAPL170922C001370002017-09-15 11:56PM EDT137.0024.3522.8523.150.00-11486.91%
AAPL170922C001390002017-09-19 1:25PM EDT139.0019.9812.1512.650.00-502898.05%
AAPL170922C001400002017-09-21 2:13PM EDT140.0014.2011.1511.900.00-31587665.63%
AAPL170922C001410002017-09-19 10:07AM EDT141.0018.2010.2010.800.00-155599.71%
AAPL170922C001420002017-09-15 11:56PM EDT142.0016.2017.7518.150.00-118413.18%
AAPL170922C001430002017-09-18 3:56PM EDT143.0015.908.208.800.00-12284.57%
AAPL170922C001440002017-09-21 12:39PM EDT144.009.707.107.700.00-7624569.14%
AAPL170922C001450002017-09-21 10:32AM EDT145.008.006.106.600.00-7824052.34%
AAPL170922C001460002017-09-19 9:52AM EDT146.0012.885.405.550.00-41839.45%
AAPL170922C001470002017-09-22 9:50AM EDT147.004.504.154.35-2.23-33.14%1021660.00%
AAPL170922C001480002017-09-22 9:53AM EDT148.003.453.453.60-2.50-42.02%2227532.13%
AAPL170922C001490002017-09-22 9:47AM EDT149.002.632.552.62-2.62-49.90%1219826.37%
AAPL170922C001500002017-09-22 9:59AM EDT150.001.371.381.52-2.10-60.52%3,9574,55810.94%
AAPL170922C001525002017-09-22 9:59AM EDT152.500.170.190.21-1.12-86.82%18,87810,57418.16%
AAPL170922C001550002017-09-22 9:58AM EDT155.000.040.040.05-0.17-80.95%14,50132,83127.15%
AAPL170922C001575002017-09-22 9:58AM EDT157.500.020.010.02-0.01-33.33%3,61325,37535.94%
AAPL170922C001600002017-09-22 9:58AM EDT160.000.010.000.01-0.01-50.00%2,10338,92243.75%
AAPL170922C001625002017-09-22 9:57AM EDT162.500.010.000.01-0.01-50.00%39629,18650.00%
AAPL170922C001650002017-09-22 9:53AM EDT165.000.010.000.010.00-21817,63359.38%
AAPL170922C001675002017-09-22 9:54AM EDT167.500.010.000.01-0.01-50.00%2312,33468.75%
AAPL170922C001700002017-09-22 9:56AM EDT170.000.010.000.010.00-16014,38278.13%
AAPL170922C001725002017-09-21 1:54PM EDT172.500.010.000.010.00-1184,44287.50%
AAPL170922C001750002017-09-21 1:38PM EDT175.000.010.000.010.00-33,01096.88%
AAPL170922C001775002017-09-21 1:54PM EDT177.500.010.000.010.00-13,610106.25%
AAPL170922C001800002017-09-21 9:30AM EDT180.000.010.000.010.00-203,448112.50%
AAPL170922C001825002017-09-19 11:59AM EDT182.500.010.000.010.00-5727118.75%
AAPL170922C001850002017-09-15 3:03PM EDT185.000.020.000.020.00-348602137.50%
AAPL170922C001875002017-09-15 1:37PM EDT187.500.010.010.02-0.01-50.00%100130151.56%
AAPL170922C001900002017-09-15 3:55PM EDT190.000.010.000.030.00-250221159.38%
AAPL170922C001925002017-09-15 3:44PM EDT192.500.010.000.01-0.01-50.00%579240150.00%
AAPL170922C001950002017-09-15 11:09AM EDT195.000.010.000.01-0.01-50.00%200461159.38%
AAPL170922C001975002017-09-07 10:57AM EDT197.500.030.010.020.00-1352184.38%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922P001150002017-09-22 9:54AM EDT115.000.010.000.010.00-150150175.00%
AAPL170922P001200002017-09-15 10:14AM EDT120.000.010.000.010.00-20251150.00%
AAPL170922P001250002017-09-13 11:42AM EDT125.000.010.000.010.00-111,376125.00%
AAPL170922P001300002017-09-12 3:54PM EDT130.000.030.000.010.00-223689103.13%
AAPL170922P001350002017-09-15 3:50PM EDT135.000.010.010.020.00-6489289.06%
AAPL170922P001360002017-09-15 11:57PM EDT136.000.010.010.020.00-41084.38%
AAPL170922P001370002017-09-15 11:57PM EDT137.000.010.010.020.00-9642679.69%
AAPL170922P001380002017-09-20 12:29PM EDT138.000.010.000.010.00-101,24165.63%
AAPL170922P001390002017-09-22 9:36AM EDT139.000.010.000.010.00-301,23960.94%
AAPL170922P001400002017-09-21 10:28AM EDT140.000.010.000.010.00-21,38156.25%
AAPL170922P001410002017-09-20 1:22PM EDT141.000.010.000.010.00-121,33651.56%
AAPL170922P001420002017-09-21 11:28AM EDT142.000.010.000.010.00-1586451.56%
AAPL170922P001430002017-09-22 9:30AM EDT143.000.010.000.010.00-261,03346.09%
AAPL170922P001440002017-09-22 9:31AM EDT144.000.030.010.02+0.01+50.00%201,38645.31%
AAPL170922P001450002017-09-22 9:47AM EDT145.000.010.010.020.00-362,06639.84%
AAPL170922P001460002017-09-22 9:50AM EDT146.000.010.010.02-0.01-50.00%452,10034.38%
AAPL170922P001470002017-09-22 9:39AM EDT147.000.020.020.03+0.01+100.00%812,46731.06%
AAPL170922P001480002017-09-22 9:55AM EDT148.000.050.050.06+0.03+150.00%5262,79628.91%
AAPL170922P001490002017-09-22 9:55AM EDT149.000.100.090.10+0.06+150.00%2,8473,08225.39%
AAPL170922P001500002017-09-22 9:59AM EDT150.000.290.280.29+0.21+262.50%12,28515,87626.56%
AAPL170922P001525002017-09-22 9:58AM EDT152.501.501.241.31+1.09+265.85%11,68417,12622.17%
AAPL170922P001550002017-09-22 9:57AM EDT155.003.583.503.60+1.78+98.89%1,59725,12632.23%
AAPL170922P001575002017-09-22 9:55AM EDT157.505.995.906.05+1.87+45.39%33913,83042.58%
AAPL170922P001600002017-09-22 9:55AM EDT160.008.568.408.65+1.92+28.92%29714,98650.78%
AAPL170922P001625002017-09-22 9:54AM EDT162.5011.1211.0011.30+2.07+22.87%285,91983.20%
AAPL170922P001650002017-09-22 9:54AM EDT165.0013.7513.4513.70+2.74+24.89%11,11286.33%
AAPL170922P001675002017-09-22 9:32AM EDT167.5015.7016.2016.85+2.45+18.49%154145.51%
AAPL170922P001700002017-09-22 9:30AM EDT170.0017.0118.4518.95+0.45+2.72%1256130.47%
AAPL170922P001725002017-09-19 10:07AM EDT172.5013.3521.2021.850.00-2957175.59%
AAPL170922P001750002017-09-20 2:54PM EDT175.0019.5523.3524.000.00-1030152.34%
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 EDT185.0024.2525.5526.800.00-24240.00%
AAPL170922P001950002017-09-21 1:13PM EDT195.0040.9643.3544.000.00-148240.63%
AAPL170922P001975002017-09-21 9:56AM EDT197.5043.6546.0546.200.00-23238.67%
AAPL170922P002000002017-09-22 9:54AM EDT200.0044.1048.6048.750.00-22260.16%
AAPL170922P002050002017-09-22 9:54AM EDT205.0051.6053.6053.750.00-24279.30%