U.S. Markets close in 1 hr 13 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.73+2.00 (+1.39%)
As of 2:47PM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630C001000002017-06-28 9:33AM EDT100.0044.2545.6545.750.300.68%113156.25%
AAPL170630C001050002017-06-27 9:31AM EDT105.0039.9540.6040.700.00-2290.00%
AAPL170630C001100002017-06-28 10:00AM EDT110.0033.5035.6035.70-1.45-4.15%1320.00%
AAPL170630C001150002017-06-23 3:09PM EDT115.0031.5631.0531.653.9714.39%5035175.59%
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%1584150.10%
AAPL170630C001250002017-06-23 3:25PM EDT125.0021.4421.2521.650.341.61%7378129.98%
AAPL170630C001260002017-06-02 11:52PM EDT126.0029.7829.2029.900.00-150368.46%
AAPL170630C001280002017-06-14 3:28PM EDT128.0016.5514.3015.050.00-4180.00%
AAPL170630C001300002017-06-28 12:42PM EDT130.0015.6015.4515.65-0.35-2.19%61200.00%
AAPL170630C001310002017-06-21 9:40AM EDT131.0014.1014.6514.800.00-151659.77%
AAPL170630C001330002017-06-26 2:20PM EDT133.0013.0312.7013.05-0.12-0.91%204259.96%
AAPL170630C001340002017-06-28 12:28PM EDT134.0011.0011.5011.65-0.80-6.78%38380.00%
AAPL170630C001350002017-06-28 10:02AM EDT135.008.4510.4510.60-0.45-5.06%4412890.00%
AAPL170630C001360002017-06-28 9:36AM EDT136.008.059.509.600.00-101100.00%
AAPL170630C001370002017-06-28 1:25PM EDT137.008.858.508.601.2616.60%261050.00%
AAPL170630C001380002017-06-28 1:13PM EDT138.007.657.557.701.0515.91%5620.00%
AAPL170630C001390002017-06-28 1:06PM EDT139.006.726.506.651.3725.61%842220.00%
AAPL170630C001400002017-06-28 2:20PM EDT140.005.755.505.651.5536.90%8403,3230.00%
AAPL170630C001410002017-06-28 2:27PM EDT141.004.624.704.801.4244.37%64340822.85%
AAPL170630C001420002017-06-28 2:07PM EDT142.003.653.553.651.1244.27%6741,7730.00%
AAPL170630C001430002017-06-28 2:25PM EDT143.002.772.672.751.0460.12%4,6662,42611.33%
AAPL170630C001440002017-06-28 2:18PM EDT144.001.951.871.870.8171.05%6,6253,22713.04%
AAPL170630C001450002017-06-28 2:26PM EDT145.001.121.111.120.4669.70%12,68913,89613.23%
AAPL170630C001460002017-06-28 2:29PM EDT146.000.570.560.570.2262.86%9,7159,48513.21%
AAPL170630C001470002017-06-28 2:29PM EDT147.000.240.260.270.0741.18%12,40711,52813.92%
AAPL170630C001480002017-06-28 2:28PM EDT148.000.090.090.10-0.01-10.00%9,72416,71913.97%
AAPL170630C001490002017-06-28 2:26PM EDT149.000.040.040.05-0.02-33.33%4,58715,50115.43%
AAPL170630C001500002017-06-28 2:26PM EDT150.000.030.020.03-0.01-25.00%7,14421,67617.38%
AAPL170630C001525002017-06-28 2:29PM EDT152.500.010.010.02-0.01-50.00%1,27122,59423.83%
AAPL170630C001550002017-06-28 2:20PM EDT155.000.010.000.010.00-3,5229,15528.13%
AAPL170630C001575002017-06-28 11:35AM EDT157.500.010.000.010.00-1516,93834.38%
AAPL170630C001600002017-06-23 3:54PM EDT160.000.020.010.02-0.01-33.33%4905,96044.14%
AAPL170630C001625002017-06-23 1:57PM EDT162.500.020.010.020.00-513,53550.39%
AAPL170630C001650002017-06-22 11:46AM EDT165.000.010.000.02-0.01-50.00%22,25352.34%
AAPL170630C001675002017-06-23 3:51PM EDT167.500.010.000.01-0.02-66.67%2251,48353.13%
AAPL170630C001700002017-06-23 11:59AM EDT170.000.010.000.01-0.01-50.00%1051559.38%
AAPL170630C001725002017-06-26 9:30AM EDT172.500.010.000.01-0.02-66.67%615264.06%
AAPL170630C001750002017-06-09 10:45AM EDT175.000.040.010.07-0.01-20.00%239485.94%
AAPL170630C001775002017-06-06 9:30AM EDT177.500.040.000.060.00-1788.67%
AAPL170630C001800002017-06-19 3:41PM EDT180.000.010.000.02-0.04-80.00%5184.38%
AAPL170630C001850002017-06-12 3:32PM EDT185.000.010.000.03-0.01-50.00%2696.88%
AAPL170630C001875002017-06-13 11:15AM EDT187.500.010.000.020.00-108298.44%
AAPL170630C001900002017-06-02 11:52PM EDT190.000.050.000.040.00-5050110.16%
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%113151.56%
AAPL170630P001050002017-06-16 2:23PM EDT105.000.010.010.03-0.01-50.00%230206137.50%
AAPL170630P001100002017-06-16 3:08PM EDT110.000.020.010.02-0.01-33.33%347514115.63%
AAPL170630P001150002017-06-19 12:16PM EDT115.000.020.010.02-0.03-60.00%4359398.44%
AAPL170630P001180002017-06-20 1:52PM EDT118.000.010.000.020.00-22562785.94%
AAPL170630P001190002017-06-20 10:11AM EDT119.000.020.000.020.00-2231482.81%
AAPL170630P001200002017-06-26 11:35AM EDT120.000.010.000.01-0.02-66.67%2067275.00%
AAPL170630P001210002017-06-26 1:29PM EDT121.000.010.000.01-0.04-80.00%11,09571.88%
AAPL170630P001220002017-06-15 12:44PM EDT122.000.100.070.080.00-1226793.75%
AAPL170630P001230002017-06-23 12:50PM EDT123.000.010.000.02-0.02-66.67%27039070.31%
AAPL170630P001240002017-06-27 2:18PM EDT124.000.020.000.010.00-1251762.50%
AAPL170630P001250002017-06-23 3:41PM EDT125.000.010.010.02-0.01-50.00%1671967.19%
AAPL170630P001260002017-06-27 3:58PM EDT126.000.010.000.010.00-3021,06556.25%
AAPL170630P001270002017-06-26 11:15AM EDT127.000.010.000.01-0.01-50.00%571053.13%
AAPL170630P001280002017-06-26 2:38PM EDT128.000.010.000.01-0.01-50.00%95573351.56%
AAPL170630P001290002017-06-28 10:33AM EDT129.000.010.000.01-0.01-50.00%10063951.56%
AAPL170630P001300002017-06-28 2:25PM EDT130.000.010.000.01-0.01-50.00%4121,75349.22%
AAPL170630P001310002017-06-28 11:52AM EDT131.000.010.010.02-0.02-66.67%151,15550.00%
AAPL170630P001320002017-06-28 11:34AM EDT132.000.010.000.02-0.02-66.67%2441,03646.88%
AAPL170630P001330002017-06-28 10:06AM EDT133.000.030.010.02-0.01-25.00%521,54243.75%
AAPL170630P001340002017-06-28 12:51PM EDT134.000.020.010.02-0.03-60.00%3101,61040.63%
AAPL170630P001350002017-06-28 1:37PM EDT135.000.010.010.03-0.05-83.33%8326,80439.45%
AAPL170630P001360002017-06-28 1:42PM EDT136.000.030.010.03-0.05-62.50%6461,32936.33%
AAPL170630P001370002017-06-28 12:45PM EDT137.000.040.020.03-0.07-63.64%1732,10333.01%
AAPL170630P001380002017-06-28 12:36PM EDT138.000.050.030.04-0.08-61.54%3332,45031.06%
AAPL170630P001390002017-06-28 2:17PM EDT139.000.040.030.04-0.14-77.78%3,2851,68627.54%
AAPL170630P001400002017-06-28 2:26PM EDT140.000.030.040.05-0.20-86.96%3,5507,73425.00%
AAPL170630P001410002017-06-28 2:08PM EDT141.000.060.050.06-0.30-83.33%3,1975,84522.07%
AAPL170630P001420002017-06-28 2:26PM EDT142.000.090.090.10-0.45-83.33%3,7967,52520.51%
AAPL170630P001430002017-06-28 2:25PM EDT143.000.150.150.16-0.66-81.48%8,0168,37018.60%
AAPL170630P001440002017-06-28 2:28PM EDT144.000.300.270.29-0.99-76.74%6,9008,56817.24%
AAPL170630P001450002017-06-28 2:28PM EDT145.000.550.540.56-1.20-68.57%6,86914,03116.70%
AAPL170630P001460002017-06-28 2:30PM EDT146.000.960.940.98-1.41-59.49%5,2677,98015.87%
AAPL170630P001470002017-06-28 2:27PM EDT147.001.661.711.74-1.49-47.30%2,1604,51118.46%
AAPL170630P001480002017-06-28 2:16PM EDT148.002.462.562.57-1.39-36.10%4993,96620.22%
AAPL170630P001490002017-06-28 1:25PM EDT149.003.243.453.55-1.35-29.41%3811,50224.71%
AAPL170630P001500002017-06-28 2:19PM EDT150.004.304.354.45-1.60-27.12%6416,07125.78%
AAPL170630P001525002017-06-28 1:37PM EDT152.506.506.957.05-1.90-22.62%923,34340.33%
AAPL170630P001550002017-06-28 12:55PM EDT155.009.359.409.55-1.67-15.15%381,22450.39%
AAPL170630P001575002017-06-28 1:00PM EDT157.5011.8311.9012.05-1.23-9.42%4221755.66%
AAPL170630P001600002017-06-28 1:04PM EDT160.0014.4014.4014.600.281.98%523765.82%
AAPL170630P001625002017-06-19 9:35AM EDT162.5018.3015.9516.502.2013.66%1320.00%
AAPL170630P001650002017-06-14 9:55AM EDT165.0018.4522.1523.150.00-23183.11%
AAPL170630P001700002017-06-02 11:54PM EDT170.0014.3614.4515.000.00-110.00%
AAPL170630P001850002017-06-26 5:22PM EDT185.0037.6039.1539.250.00-100.00%
AAPL170630P001875002017-06-26 5:22PM EDT187.5040.1041.6541.750.00-100.00%
AAPL170630P001900002017-06-28 2:24PM EDT190.0044.6544.4044.500.00-22145.31%