U.S. Markets open in 5 hrs 44 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
153.46+0.72 (+0.47%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C000950002017-07-27 3:13AM EDT95.0058.300.000.000.00-100.00%
AAPL170728C001000002017-07-27 3:13AM EDT100.0053.300.000.000.00-100.00%
AAPL170728C001050002017-07-27 3:13AM EDT105.0048.300.000.000.00-100.00%
AAPL170728C001200002017-07-26 3:49PM EDT120.0033.330.000.000.00-13300.00%
AAPL170728C001300002017-07-26 12:50PM EDT130.0023.650.000.000.00-700.00%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-26 12:50PM EDT135.0018.660.000.000.00-2600.00%
AAPL170728C001360002017-07-25 11:41AM EDT136.0017.8017.4017.650.00-2580.08%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6316.2016.700.00-241495.90%
AAPL170728C001380002017-07-24 1:52PM EDT138.0013.8915.2015.650.00-16386.72%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-26 1:22PM EDT140.0013.550.000.000.00-1600.00%
AAPL170728C001410002017-07-26 9:36AM EDT141.0012.450.000.000.00-6000.00%
AAPL170728C001420002017-07-26 9:53AM EDT142.0011.200.000.000.00-500.00%
AAPL170728C001430002017-07-26 3:51PM EDT143.0010.250.000.000.00-9100.00%
AAPL170728C001440002017-07-26 3:59PM EDT144.009.490.000.000.00-13300.00%
AAPL170728C001450002017-07-26 3:59PM EDT145.008.510.000.000.00-1,59600.00%
AAPL170728C001460002017-07-26 3:59PM EDT146.007.550.000.000.00-17300.00%
AAPL170728C001470002017-07-26 3:59PM EDT147.006.450.000.000.00-22300.00%
AAPL170728C001480002017-07-26 3:53PM EDT148.005.350.000.000.00-1,27600.00%
AAPL170728C001490002017-07-26 3:59PM EDT149.004.500.000.000.00-1,26500.00%
AAPL170728C001500002017-07-26 3:59PM EDT150.003.560.000.000.00-10,75500.00%
AAPL170728C001525002017-07-26 3:59PM EDT152.501.330.000.000.00-23,95700.00%
AAPL170728C001550002017-07-26 3:59PM EDT155.000.200.000.000.00-28,85203.13%
AAPL170728C001575002017-07-26 3:59PM EDT157.500.030.000.000.00-4,71206.25%
AAPL170728C001600002017-07-26 3:53PM EDT160.000.010.000.000.00-1,250012.50%
AAPL170728C001625002017-07-26 2:33PM EDT162.500.010.000.000.00-2,535025.00%
AAPL170728C001650002017-07-26 9:34AM EDT165.000.010.000.000.00-1025.00%
AAPL170728C001675002017-07-24 11:50AM EDT167.500.010.000.010.00-3031,32046.88%
AAPL170728C001700002017-07-25 9:36AM EDT170.000.010.000.010.00-11,65050.00%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052963.28%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261062.50%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031568.75%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101079.69%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11198.44%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036184.38%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-44150.00%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-26137.50%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%179125.00%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-1560101.56%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-30105.47%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047290.63%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617990.63%
AAPL170728P001300002017-07-26 12:39PM EDT130.000.010.000.000.00-47050.00%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61384.38%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24179.69%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.010.00-289368.75%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074577.34%
AAPL170728P001350002017-07-26 12:39PM EDT135.000.010.000.000.00-5050.00%
AAPL170728P001360002017-07-24 1:43PM EDT136.000.020.000.010.00-1201,39459.38%
AAPL170728P001370002017-07-26 3:10PM EDT137.000.010.000.000.00-80025.00%
AAPL170728P001380002017-07-26 10:38AM EDT138.000.010.000.000.00-2025.00%
AAPL170728P001390002017-07-26 12:43PM EDT139.000.010.000.000.00-2025.00%
AAPL170728P001400002017-07-26 10:54AM EDT140.000.010.000.000.00-41025.00%
AAPL170728P001410002017-07-26 10:18AM EDT141.000.010.000.000.00-10025.00%
AAPL170728P001420002017-07-26 10:34AM EDT142.000.010.000.000.00-20025.00%
AAPL170728P001430002017-07-26 3:58PM EDT143.000.010.000.000.00-168025.00%
AAPL170728P001440002017-07-26 3:03PM EDT144.000.010.000.000.00-226025.00%
AAPL170728P001450002017-07-26 3:39PM EDT145.000.010.000.000.00-1,126025.00%
AAPL170728P001460002017-07-26 3:40PM EDT146.000.010.000.000.00-397012.50%
AAPL170728P001470002017-07-26 3:57PM EDT147.000.010.000.000.00-1,778012.50%
AAPL170728P001480002017-07-26 3:58PM EDT148.000.030.000.000.00-2,177012.50%
AAPL170728P001490002017-07-26 3:59PM EDT149.000.040.000.000.00-1,063012.50%
AAPL170728P001500002017-07-26 3:59PM EDT150.000.060.000.000.00-5,99006.25%
AAPL170728P001525002017-07-26 3:59PM EDT152.500.300.000.000.00-15,19303.13%
AAPL170728P001550002017-07-26 3:59PM EDT155.001.850.000.000.00-4,83900.00%
AAPL170728P001575002017-07-26 3:52PM EDT157.504.220.000.000.00-8100.00%
AAPL170728P001600002017-07-26 3:58PM EDT160.006.700.000.000.00-4800.00%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181287.79%
AAPL170728P001650002017-07-26 11:58AM EDT165.0011.540.000.000.00-2000.00%
AAPL170728P001950002017-07-27 3:14AM EDT195.0042.6541.4041.550.00-10114.06%
AAPL170728P002000002017-07-27 3:14AM EDT200.0047.6546.4046.550.00-10125.00%