U.S. Markets close in 5 hrs 43 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
156.23-2.50 (-1.58%)
As of 10:17AM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922C001150002017-09-20 9:52AM EDT115.0043.8541.2041.350.00-210142.19%
AAPL170922C001200002017-09-20 9:50AM EDT120.0037.0035.9036.75-2.90-7.27%16107136.33%
AAPL170922C001300002017-09-19 9:42AM EDT130.0028.7725.9026.500.00-722118.75%
AAPL170922C001350002017-09-19 3:34PM EDT135.0023.8321.0021.650.00-132981.84%
AAPL170922C001370002017-09-15 11:56PM EDT137.0024.3522.8523.150.00-11203.61%
AAPL170922C001390002017-09-19 1:25PM EDT139.0019.9816.9017.550.00-502885.25%
AAPL170922C001400002017-09-20 10:00AM EDT140.0016.2016.2016.55-2.94-15.36%1096469.14%
AAPL170922C001410002017-09-19 10:07AM EDT141.0018.2015.0015.600.00-155557.81%
AAPL170922C001420002017-09-15 11:56PM EDT142.0016.2017.7518.150.00-118169.53%
AAPL170922C001430002017-09-18 3:56PM EDT143.0015.9013.0513.700.00-12258.01%
AAPL170922C001440002017-09-20 9:52AM EDT144.0013.1311.9012.55-1.22-8.50%117764.45%
AAPL170922C001450002017-09-18 3:35PM EDT145.0013.5511.0011.450.00-1722055.18%
AAPL170922C001460002017-09-19 9:52AM EDT146.0012.8810.1510.550.00-41855.96%
AAPL170922C001470002017-09-18 3:27PM EDT147.0011.709.109.500.00-2313549.51%
AAPL170922C001480002017-09-19 2:59PM EDT148.0010.828.058.550.00-1518747.41%
AAPL170922C001490002017-09-20 9:50AM EDT149.008.057.357.70-1.75-17.86%136048.29%
AAPL170922C001500002017-09-20 9:57AM EDT150.006.406.156.55-2.50-28.09%2812,26438.57%
AAPL170922C001525002017-09-20 10:01AM EDT152.503.904.004.05-2.60-40.00%76879727.05%
AAPL170922C001550002017-09-20 10:02AM EDT155.002.122.042.17-1.87-46.87%5,7054,17926.25%
AAPL170922C001575002017-09-20 10:01AM EDT157.500.750.740.78-1.18-61.14%9,68011,77823.29%
AAPL170922C001600002017-09-20 10:00AM EDT160.000.190.200.21-0.43-69.35%11,97536,54023.10%
AAPL170922C001625002017-09-20 10:00AM EDT162.500.050.060.07-0.11-68.75%6,68036,87325.78%
AAPL170922C001650002017-09-20 9:59AM EDT165.000.030.030.04-0.03-50.00%4,41521,26630.47%
AAPL170922C001675002017-09-20 9:59AM EDT167.500.020.010.02-0.01-33.33%1,38613,05233.99%
AAPL170922C001700002017-09-20 9:51AM EDT170.000.010.000.01-0.02-66.67%97513,89336.72%
AAPL170922C001725002017-09-20 9:30AM EDT172.500.010.000.01-0.01-50.00%254,49042.19%
AAPL170922C001750002017-09-20 9:57AM EDT175.000.010.000.010.00-13,01247.66%
AAPL170922C001775002017-09-19 3:59PM EDT177.500.010.000.010.00-7453,61250.00%
AAPL170922C001800002017-09-18 2:42PM EDT180.000.010.000.010.00-1,4083,42954.69%
AAPL170922C001825002017-09-19 11:59AM EDT182.500.010.000.020.00-572763.28%
AAPL170922C001850002017-09-15 3:03PM EDT185.000.020.000.020.00-34860268.75%
AAPL170922C001875002017-09-15 1:37PM EDT187.500.010.010.02-0.01-50.00%10013076.56%
AAPL170922C001900002017-09-15 3:55PM EDT190.000.010.000.030.00-25022181.25%
AAPL170922C001925002017-09-15 3:44PM EDT192.500.010.000.01-0.01-50.00%57924078.13%
AAPL170922C001950002017-09-15 11:09AM EDT195.000.010.000.01-0.01-50.00%20046181.25%
AAPL170922C001975002017-09-07 10:57AM EDT197.500.030.010.020.00-135295.31%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922P001200002017-09-15 10:14AM EDT120.000.010.000.010.00-2025196.88%
AAPL170922P001250002017-09-13 11:42AM EDT125.000.010.000.010.00-111,37684.38%
AAPL170922P001300002017-09-12 3:54PM EDT130.000.030.000.010.00-22368968.75%
AAPL170922P001350002017-09-15 3:50PM EDT135.000.010.010.020.00-6489263.28%
AAPL170922P001360002017-09-15 11:57PM EDT136.000.010.010.020.00-41060.94%
AAPL170922P001370002017-09-15 11:57PM EDT137.000.010.010.020.00-9642657.81%
AAPL170922P001380002017-09-18 3:26PM EDT138.000.010.000.010.00-5261,25152.34%
AAPL170922P001390002017-09-18 2:17PM EDT139.000.010.000.010.00-4691,23950.00%
AAPL170922P001400002017-09-20 9:54AM EDT140.000.010.000.01-0.03-75.00%21,33546.88%
AAPL170922P001410002017-09-18 2:35PM EDT141.000.020.000.020.00-4321,33048.05%
AAPL170922P001420002017-09-20 9:54AM EDT142.000.010.000.020.00-501,06945.31%
AAPL170922P001430002017-09-19 12:36PM EDT143.000.020.010.030.00-9189644.53%
AAPL170922P001440002017-09-19 3:35PM EDT144.000.010.010.020.00-91,04739.06%
AAPL170922P001450002017-09-20 9:57AM EDT145.000.030.010.03+0.01+50.00%551,78138.28%
AAPL170922P001460002017-09-20 9:57AM EDT146.000.020.020.030.00-142,55435.16%
AAPL170922P001470002017-09-20 9:54AM EDT147.000.040.030.05+0.01+33.33%2001,75534.96%
AAPL170922P001480002017-09-20 9:59AM EDT148.000.060.050.07+0.03+100.00%9432,33933.59%
AAPL170922P001490002017-09-20 10:00AM EDT149.000.080.080.09+0.04+100.00%401,58531.64%
AAPL170922P001500002017-09-20 10:01AM EDT150.000.110.110.13+0.06+120.00%6719,99630.37%
AAPL170922P001525002017-09-20 9:59AM EDT152.500.270.270.29+0.18+200.00%1,48113,39926.03%
AAPL170922P001550002017-09-20 10:01AM EDT155.000.750.800.80+0.52+226.09%7,21620,22923.51%
AAPL170922P001575002017-09-20 10:01AM EDT157.502.041.911.98+1.38+209.09%7,52214,77621.85%
AAPL170922P001600002017-09-20 9:59AM EDT160.003.903.803.90+2.03+108.56%1,83716,09019.97%
AAPL170922P001625002017-09-20 9:57AM EDT162.506.256.006.40+2.20+54.32%3227,08029.10%
AAPL170922P001650002017-09-20 9:57AM EDT165.008.748.409.20+2.34+36.56%392,46350.78%
AAPL170922P001675002017-09-20 9:35AM EDT167.5010.0010.9011.60+1.27+14.55%548856.25%
AAPL170922P001700002017-09-19 2:56PM EDT170.0011.3013.4014.150.00-2638867.19%
AAPL170922P001725002017-09-19 10:07AM EDT172.5013.3515.9516.550.00-295770.61%
AAPL170922P001750002017-09-19 1:46PM EDT175.0015.9118.4519.050.00-734078.42%
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%
AAPL170922P001950002017-09-14 2:11PM EDT195.0036.1635.0035.300.00-120.00%
AAPL170922P001975002017-09-20 9:48AM EDT197.5040.1541.2041.35+1.80+4.69%1950.00%
AAPL170922P002050002017-09-20 9:52AM EDT205.0044.9548.6548.800.00-11114.06%