U.S. Markets close in 4 hrs 56 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.08+0.81 (+0.54%)
As of 11:04AM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C001200002017-07-21 1:33PM EDT120.0030.1830.0030.45-0.67-2.17%961100.00%
AAPL170728C001300002017-07-21 3:39PM EDT130.0020.1720.2520.50-0.82-3.91%251080.00%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-21 3:45PM EDT135.0015.1915.2515.55-0.48-3.06%521330.00%
AAPL170728C001360002017-07-13 12:46PM EDT136.0012.4413.0013.500.00-150.00%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6314.0514.650.483.65%242455.47%
AAPL170728C001380002017-07-21 3:59PM EDT138.0012.3012.2512.65-1.25-9.23%5660.00%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-24 10:19AM EDT140.0010.9811.2011.500.807.86%637451.12%
AAPL170728C001410002017-07-24 9:30AM EDT141.009.7110.0510.65-0.44-4.33%234452.05%
AAPL170728C001420002017-07-24 9:36AM EDT142.008.159.259.40-0.07-0.85%4236540.82%
AAPL170728C001430002017-07-24 10:43AM EDT143.008.328.258.400.9212.43%291,11637.35%
AAPL170728C001440002017-07-24 10:47AM EDT144.007.407.307.451.0215.99%1031,29935.30%
AAPL170728C001450002017-07-24 10:42AM EDT145.006.376.306.401.0219.07%2107,63830.27%
AAPL170728C001460002017-07-24 10:42AM EDT146.005.445.355.501.0423.64%7713,35029.15%
AAPL170728C001470002017-07-24 10:43AM EDT147.004.504.454.550.8523.29%5253,91726.32%
AAPL170728C001480002017-07-24 10:43AM EDT148.003.503.553.650.6824.11%7635,51324.05%
AAPL170728C001490002017-07-24 10:46AM EDT149.002.762.772.800.6631.43%2,15211,05522.02%
AAPL170728C001500002017-07-24 10:48AM EDT150.002.022.032.060.5032.89%8,06521,56820.73%
AAPL170728C001525002017-07-24 10:47AM EDT152.500.790.780.790.2546.30%9,71224,32619.56%
AAPL170728C001550002017-07-24 10:47AM EDT155.000.230.230.240.0527.78%4,94914,86719.78%
AAPL170728C001575002017-07-24 10:45AM EDT157.500.080.070.080.00-1,8047,15321.49%
AAPL170728C001600002017-07-24 10:44AM EDT160.000.030.030.04-0.02-40.00%9503,22824.81%
AAPL170728C001625002017-07-24 10:45AM EDT162.500.020.020.03-0.01-33.33%3532,09728.91%
AAPL170728C001650002017-07-24 10:25AM EDT165.000.010.010.02-0.02-66.67%1062,76932.42%
AAPL170728C001675002017-07-24 9:59AM EDT167.500.010.000.01-0.01-50.00%2731,22834.38%
AAPL170728C001700002017-07-24 9:34AM EDT170.000.010.000.01-0.01-50.00%481,60238.28%
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 EDT177.500.010.000.010.00-7031550.78%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101054.69%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11121.88%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036112.50%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-4490.63%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-2682.81%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%17974.22%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156059.38%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3061.72%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047253.13%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617953.13%
AAPL170728P001300002017-07-24 9:30AM EDT130.000.060.000.010.05500.00%502,36648.44%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61352.34%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24150.00%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.01-0.05-83.33%289142.19%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074545.31%
AAPL170728P001350002017-07-24 9:30AM EDT135.000.080.000.020.06300.00%502,86240.63%
AAPL170728P001360002017-07-24 10:08AM EDT136.000.010.000.02-0.03-75.00%1191,28938.28%
AAPL170728P001370002017-07-24 10:27AM EDT137.000.010.000.01-0.02-66.67%371,57832.81%
AAPL170728P001380002017-07-21 3:25PM EDT138.000.040.030.040.00-5097736.72%
AAPL170728P001390002017-07-24 9:34AM EDT139.000.030.010.02-0.01-25.00%51,53231.25%
AAPL170728P001400002017-07-24 10:30AM EDT140.000.020.010.02-0.02-50.00%9312,52528.91%
AAPL170728P001410002017-07-24 9:42AM EDT141.000.030.020.03-0.02-40.00%671,37027.93%
AAPL170728P001420002017-07-24 10:13AM EDT142.000.030.020.03-0.02-40.00%1,0515,04325.39%
AAPL170728P001430002017-07-24 10:44AM EDT143.000.020.020.03-0.02-50.00%1583,54723.05%
AAPL170728P001440002017-07-24 10:31AM EDT144.000.040.030.04-0.06-60.00%7618,62321.49%
AAPL170728P001450002017-07-24 10:43AM EDT145.000.060.050.06-0.08-57.14%1,5706,03320.31%
AAPL170728P001460002017-07-24 10:43AM EDT146.000.080.090.10-0.13-61.90%3858,21919.53%
AAPL170728P001470002017-07-24 10:44AM EDT147.000.150.140.16-0.17-53.12%1,2473,19318.56%
AAPL170728P001480002017-07-24 10:46AM EDT148.000.260.260.27-0.29-52.73%2,2676,25217.92%
AAPL170728P001490002017-07-24 10:46AM EDT149.000.440.430.45-0.36-45.00%2,5943,76617.38%
AAPL170728P001500002017-07-24 10:48AM EDT150.000.730.710.73-0.46-38.66%6,0287,12616.97%
AAPL170728P001525002017-07-24 10:44AM EDT152.501.951.941.97-0.77-28.31%1,7425,31815.80%
AAPL170728P001550002017-07-24 10:37AM EDT155.004.053.854.00-0.86-17.52%49541114.75%
AAPL170728P001575002017-07-24 10:26AM EDT157.506.546.206.35-0.94-12.57%21380.00%
AAPL170728P001600002017-07-24 10:36AM EDT160.008.968.608.800.171.93%1310.00%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181161.82%
AAPL170728P001650002017-06-28 1:15PM EDT165.0019.2820.2521.550.00-12173.19%