U.S. Markets closed

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
145.82-0.46 (-0.31%)
At close: 4:00PM EDT

145.88 0.06 (0.04%)
After hours: 7:59PM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630C001000002017-06-21 10:49AM EDT100.0045.7245.4545.950.00-310169.92%
AAPL170630C001050002017-06-21 1:19PM EDT105.0040.7240.4540.950.00-329150.39%
AAPL170630C001100002017-06-26 10:22AM EDT110.0037.4035.7535.951.855.20%1130108.59%
AAPL170630C001150002017-06-23 3:09PM EDT115.0031.5631.0531.653.9714.39%5035147.07%
AAPL170630C001180002017-06-16 11:53PM EDT118.0026.4424.1524.950.00-420.00%
AAPL170630C001200002017-06-23 1:57PM EDT120.0027.1026.2526.451.244.80%1584125.59%
AAPL170630C001250002017-06-23 3:25PM EDT125.0021.4421.2521.650.341.61%7378109.03%
AAPL170630C001260002017-06-02 11:52PM EDT126.0029.7829.2029.900.00-150317.80%
AAPL170630C001280002017-06-14 3:28PM EDT128.0016.5514.3015.050.00-4180.00%
AAPL170630C001300002017-06-26 10:34AM EDT130.0017.2015.7515.950.905.52%1013661.33%
AAPL170630C001310002017-06-21 9:40AM EDT131.0014.1014.6514.800.00-15160.00%
AAPL170630C001330002017-06-26 2:20PM EDT133.0013.0312.7013.05-0.12-0.91%204257.52%
AAPL170630C001340002017-06-23 9:34AM EDT134.0011.8012.3012.45-0.50-4.07%281967.38%
AAPL170630C001350002017-06-26 12:35PM EDT135.0011.0710.7510.95-0.23-2.04%1727944.34%
AAPL170630C001360002017-06-26 11:13AM EDT136.0010.159.759.95-0.70-6.45%512440.82%
AAPL170630C001370002017-06-23 1:19PM EDT137.009.989.359.701.3215.24%712258.79%
AAPL170630C001380002017-06-22 3:14PM EDT138.008.257.757.900.709.27%105730.66%
AAPL170630C001390002017-06-26 11:25AM EDT139.006.996.807.000.121.75%1515932.72%
AAPL170630C001400002017-06-26 3:49PM EDT140.006.085.906.00-0.49-7.46%2,7682,75229.00%
AAPL170630C001410002017-06-26 1:03PM EDT141.005.354.905.05-0.80-13.01%15330426.91%
AAPL170630C001420002017-06-26 2:58PM EDT142.004.174.004.15-0.73-14.90%2881,67325.68%
AAPL170630C001430002017-06-26 3:59PM EDT143.003.153.153.25-0.55-14.86%1,1211,90823.44%
AAPL170630C001440002017-06-26 3:59PM EDT144.002.362.382.43-0.46-16.31%1,6962,23321.92%
AAPL170630C001450002017-06-26 3:59PM EDT145.001.661.691.72-0.35-17.41%8,35610,32720.87%
AAPL170630C001460002017-06-26 3:59PM EDT146.001.111.131.17-0.34-23.45%10,5736,87320.66%
AAPL170630C001470002017-06-26 3:59PM EDT147.000.700.710.74-0.19-21.35%23,3697,84220.31%
AAPL170630C001480002017-06-26 3:59PM EDT148.000.430.430.45-0.10-18.87%20,30512,52520.36%
AAPL170630C001490002017-06-26 3:59PM EDT149.000.260.260.27-0.06-18.75%10,3019,98220.75%
AAPL170630C001500002017-06-26 3:59PM EDT150.000.160.150.16-0.03-15.79%14,73916,95121.29%
AAPL170630C001525002017-06-26 3:59PM EDT152.500.060.050.060.0120.00%6,74320,90724.32%
AAPL170630C001550002017-06-26 3:50PM EDT155.000.020.020.03-0.02-50.00%3,4867,15328.13%
AAPL170630C001575002017-06-26 3:59PM EDT157.500.020.010.02-0.01-33.33%1,38315,37432.42%
AAPL170630C001600002017-06-26 3:45PM EDT160.000.010.000.02-0.01-50.00%2,6836,26937.89%
AAPL170630C001625002017-06-26 1:14PM EDT162.500.010.000.01-0.01-50.00%7693,51039.84%
AAPL170630C001650002017-06-22 11:46AM EDT165.000.010.000.02-0.01-50.00%22,25348.44%
AAPL170630C001675002017-06-26 9:30AM EDT167.500.020.000.010.01100.00%61,70850.00%
AAPL170630C001700002017-06-23 11:59AM EDT170.000.010.000.01-0.01-50.00%1051550.00%
AAPL170630C001725002017-06-26 9:30AM EDT172.500.010.000.01-0.02-66.67%615256.25%
AAPL170630C001750002017-06-09 10:45AM EDT175.000.040.010.07-0.01-20.00%239474.22%
AAPL170630C001775002017-06-06 9:30AM EDT177.500.040.000.060.00-1776.56%
AAPL170630C001800002017-06-19 3:41PM EDT180.000.010.000.02-0.04-80.00%5171.88%
AAPL170630C001850002017-06-12 3:32PM EDT185.000.010.000.03-0.01-50.00%2684.38%
AAPL170630C001875002017-06-13 11:15AM EDT187.500.010.000.020.00-108284.38%
AAPL170630C001900002017-06-02 11:52PM EDT190.000.050.000.040.00-505095.31%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630P001000002017-06-12 11:12AM EDT100.000.020.000.03-0.01-33.33%113131.25%
AAPL170630P001050002017-06-16 2:23PM EDT105.000.010.010.03-0.01-50.00%230206118.75%
AAPL170630P001100002017-06-16 3:08PM EDT110.000.020.010.02-0.01-33.33%347514100.00%
AAPL170630P001150002017-06-19 12:16PM EDT115.000.020.010.02-0.03-60.00%4359385.94%
AAPL170630P001180002017-06-20 1:52PM EDT118.000.010.000.020.00-22562774.22%
AAPL170630P001190002017-06-20 10:11AM EDT119.000.020.000.020.00-2231471.88%
AAPL170630P001200002017-06-26 11:35AM EDT120.000.010.000.01-0.02-66.67%2067264.06%
AAPL170630P001210002017-06-26 1:29PM EDT121.000.010.000.01-0.04-80.00%11,09562.50%
AAPL170630P001220002017-06-15 12:44PM EDT122.000.100.070.080.00-1226781.45%
AAPL170630P001230002017-06-23 12:50PM EDT123.000.010.000.02-0.02-66.67%27039060.94%
AAPL170630P001240002017-06-23 3:57PM EDT124.000.010.000.010.00-63272754.69%
AAPL170630P001250002017-06-23 3:41PM EDT125.000.010.010.02-0.01-50.00%1671957.81%
AAPL170630P001260002017-06-23 10:11AM EDT126.000.020.010.020.00-38541655.47%
AAPL170630P001270002017-06-26 11:15AM EDT127.000.010.000.01-0.01-50.00%571050.00%
AAPL170630P001280002017-06-26 2:38PM EDT128.000.010.000.01-0.01-50.00%95573347.66%
AAPL170630P001290002017-06-23 12:23PM EDT129.000.010.000.02-0.02-66.67%2514849.22%
AAPL170630P001300002017-06-26 10:44AM EDT130.000.010.010.03-0.01-50.00%1531,66448.83%
AAPL170630P001310002017-06-26 12:30PM EDT131.000.020.010.030.00-94958446.09%
AAPL170630P001320002017-06-26 2:31PM EDT132.000.010.010.02-0.03-75.00%6886440.63%
AAPL170630P001330002017-06-26 1:30PM EDT133.000.020.010.02-0.01-33.33%66389438.28%
AAPL170630P001340002017-06-26 12:35PM EDT134.000.030.020.030.00-9641,13137.50%
AAPL170630P001350002017-06-26 3:59PM EDT135.000.030.030.04-0.02-40.00%8706,12035.94%
AAPL170630P001360002017-06-26 3:54PM EDT136.000.030.030.04-0.02-40.00%1,12774533.20%
AAPL170630P001370002017-06-26 3:43PM EDT137.000.040.040.05-0.02-33.33%2,0201,48731.25%
AAPL170630P001380002017-06-26 3:34PM EDT138.000.050.050.06-0.02-28.57%9661,53029.10%
AAPL170630P001390002017-06-26 3:59PM EDT139.000.080.070.080.00-8551,27227.34%
AAPL170630P001400002017-06-26 3:57PM EDT140.000.100.090.110.00-2,0615,33025.78%
AAPL170630P001410002017-06-26 3:59PM EDT141.000.150.140.150.0325.00%4,6053,63023.93%
AAPL170630P001420002017-06-26 3:59PM EDT142.000.220.210.230.0315.79%2,8005,48522.80%
AAPL170630P001430002017-06-26 3:59PM EDT143.000.380.330.360.0722.58%6,7365,23821.83%
AAPL170630P001440002017-06-26 3:59PM EDT144.000.570.530.560.1329.55%6,2933,71620.95%
AAPL170630P001450002017-06-26 3:59PM EDT145.000.880.830.860.2335.38%11,13112,55920.22%
AAPL170630P001460002017-06-26 3:59PM EDT146.001.351.271.310.3535.00%13,2345,82319.97%
AAPL170630P001470002017-06-26 3:59PM EDT147.001.921.851.880.4228.00%7,5422,91819.61%
AAPL170630P001480002017-06-26 3:59PM EDT148.002.672.572.640.5224.19%6,2273,18120.56%
AAPL170630P001490002017-06-26 3:32PM EDT149.003.293.353.450.4515.85%1,4921,46320.75%
AAPL170630P001500002017-06-26 3:56PM EDT150.004.284.254.400.4912.93%1,9675,58823.29%
AAPL170630P001525002017-06-26 3:32PM EDT152.506.596.656.850.426.81%1343,62130.37%
AAPL170630P001550002017-06-26 2:59PM EDT155.009.129.159.300.627.29%971,37735.65%
AAPL170630P001575002017-06-26 3:49PM EDT157.5011.5511.6511.801.0910.42%2227942.97%
AAPL170630P001600002017-06-26 12:04PM EDT160.0014.1214.0014.450.020.14%723758.79%
AAPL170630P001625002017-06-19 9:35AM EDT162.5018.3015.9516.502.2013.66%1320.00%
AAPL170630P001650002017-06-14 9:55AM EDT165.0018.4522.1523.150.00-23159.94%
AAPL170630P001700002017-06-02 11:54PM EDT170.0014.3614.4515.000.00-110.00%
AAPL170630P001850002017-06-26 5:22PM EDT185.0037.6039.1539.250.00-1086.72%
AAPL170630P001875002017-06-26 5:22PM EDT187.5040.1041.6541.750.00-1090.63%