U.S. Markets open in 7 hrs 14 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
143.73-2.09 (-1.43%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630C001000002017-06-27 3:59PM EDT100.0043.950.000.000.00-500.00%
AAPL170630C001050002017-06-27 9:31AM EDT105.0039.950.000.000.00-200.00%
AAPL170630C001100002017-06-27 9:31AM EDT110.0034.950.000.000.00-100.00%
AAPL170630C001150002017-06-23 3:09PM EDT115.0031.5631.0531.653.9714.39%5035254.39%
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%1584220.61%
AAPL170630C001250002017-06-23 3:25PM EDT125.0021.4421.2521.650.341.61%7378190.04%
AAPL170630C001260002017-06-02 11:52PM EDT126.0029.7829.2029.900.00-150400.68%
AAPL170630C001280002017-06-14 3:28PM EDT128.0016.5514.3015.050.00-4180.00%
AAPL170630C001300002017-06-27 10:24AM EDT130.0015.950.000.000.00-1200.00%
AAPL170630C001310002017-06-21 9:40AM EDT131.0014.1014.6514.800.00-1516130.22%
AAPL170630C001330002017-06-26 2:20PM EDT133.0013.0312.7013.05-0.12-0.91%2042121.14%
AAPL170630C001340002017-06-23 9:34AM EDT134.0011.8012.3012.45-0.50-4.07%2819126.76%
AAPL170630C001350002017-06-27 3:45PM EDT135.008.900.000.000.00-10600.00%
AAPL170630C001360002017-06-27 3:59PM EDT136.008.050.000.000.00-4000.00%
AAPL170630C001370002017-06-27 3:24PM EDT137.007.590.000.000.00-3000.00%
AAPL170630C001380002017-06-27 2:38PM EDT138.006.600.000.000.00-500.00%
AAPL170630C001390002017-06-21 11:50AM EDT139.006.876.806.950.00-715979.83%
AAPL170630C001400002017-06-27 3:59PM EDT140.004.200.000.000.00-81200.00%
AAPL170630C001410002017-06-27 3:59PM EDT141.003.200.000.000.00-4400.00%
AAPL170630C001420002017-06-27 3:59PM EDT142.002.530.000.000.00-47400.00%
AAPL170630C001430002017-06-27 3:59PM EDT143.001.730.000.000.00-2,78500.00%
AAPL170630C001440002017-06-27 3:59PM EDT144.001.140.000.000.00-4,95700.78%
AAPL170630C001450002017-06-23 3:59PM EDT145.002.012.002.030.115.79%7,5638,82650.10%
AAPL170630C001460002017-06-27 3:59PM EDT146.000.350.000.000.00-12,44406.25%
AAPL170630C001470002017-06-27 3:59PM EDT147.000.170.000.000.00-15,10206.25%
AAPL170630C001480002017-06-23 3:59PM EDT148.000.530.520.53-0.09-14.52%9,4707,86437.40%
AAPL170630C001490002017-06-23 3:59PM EDT149.000.320.290.30-0.08-20.00%8,0375,20335.11%
AAPL170630C001500002017-06-27 3:59PM EDT150.000.040.000.000.00-9,373012.50%
AAPL170630C001525002017-06-27 3:59PM EDT152.500.020.000.000.00-4,862012.50%
AAPL170630C001550002017-06-27 3:54PM EDT155.000.010.000.000.00-2,837025.00%
AAPL170630C001575002017-06-23 3:59PM EDT157.500.030.030.04-0.01-25.00%24615,18647.66%
AAPL170630C001600002017-06-23 3:54PM EDT160.000.020.010.02-0.01-33.33%4905,96050.00%
AAPL170630C001625002017-06-23 1:57PM EDT162.500.020.010.020.00-513,53553.91%
AAPL170630C001650002017-06-22 11:46AM EDT165.000.010.000.02-0.01-50.00%22,25357.81%
AAPL170630C001675002017-06-23 3:51PM EDT167.500.010.000.01-0.02-66.67%2251,48359.38%
AAPL170630C001700002017-06-23 11:59AM EDT170.000.010.000.01-0.01-50.00%1051564.06%
AAPL170630C001725002017-06-26 9:30AM EDT172.500.010.000.01-0.02-66.67%615268.75%
AAPL170630C001750002017-06-09 10:45AM EDT175.000.040.010.07-0.01-20.00%239491.80%
AAPL170630C001775002017-06-06 9:30AM EDT177.500.040.000.060.00-1794.53%
AAPL170630C001800002017-06-19 3:41PM EDT180.000.010.000.02-0.04-80.00%5189.06%
AAPL170630C001850002017-06-12 3:32PM EDT185.000.010.000.03-0.01-50.00%26102.34%
AAPL170630C001875002017-06-13 11:15AM EDT187.500.010.000.020.00-1082103.13%
AAPL170630C001900002017-06-02 11:52PM EDT190.000.050.000.040.00-5050115.63%
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%113146.88%
AAPL170630P001050002017-06-16 2:23PM EDT105.000.010.010.03-0.01-50.00%230206132.03%
AAPL170630P001100002017-06-16 3:08PM EDT110.000.020.010.02-0.01-33.33%347514110.94%
AAPL170630P001150002017-06-19 12:16PM EDT115.000.020.010.02-0.03-60.00%4359393.75%
AAPL170630P001180002017-06-20 1:52PM EDT118.000.010.000.020.00-22562781.25%
AAPL170630P001190002017-06-20 10:11AM EDT119.000.020.000.020.00-2231478.13%
AAPL170630P001200002017-06-26 11:35AM EDT120.000.010.000.01-0.02-66.67%2067268.75%
AAPL170630P001210002017-06-26 1:29PM EDT121.000.010.000.01-0.04-80.00%11,09565.63%
AAPL170630P001220002017-06-15 12:44PM EDT122.000.100.070.080.00-1226787.50%
AAPL170630P001230002017-06-23 12:50PM EDT123.000.010.000.02-0.02-66.67%27039065.63%
AAPL170630P001240002017-06-27 2:18PM EDT124.000.020.000.000.00-12050.00%
AAPL170630P001250002017-06-23 3:41PM EDT125.000.010.010.02-0.01-50.00%1671961.72%
AAPL170630P001260002017-06-27 3:58PM EDT126.000.010.000.000.00-302025.00%
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%95573350.00%
AAPL170630P001290002017-06-27 3:58PM EDT129.000.020.000.000.00-127025.00%
AAPL170630P001300002017-06-27 3:55PM EDT130.000.020.000.000.00-160025.00%
AAPL170630P001310002017-06-27 3:54PM EDT131.000.030.000.000.00-244025.00%
AAPL170630P001320002017-06-27 3:52PM EDT132.000.030.000.000.00-389025.00%
AAPL170630P001330002017-06-27 3:59PM EDT133.000.040.000.000.00-567025.00%
AAPL170630P001340002017-06-27 3:59PM EDT134.000.050.000.000.00-291025.00%
AAPL170630P001350002017-06-27 3:57PM EDT135.000.060.000.000.00-2,095012.50%
AAPL170630P001360002017-06-27 3:58PM EDT136.000.080.000.000.00-984012.50%
AAPL170630P001370002017-06-27 3:59PM EDT137.000.110.000.000.00-1,215012.50%
AAPL170630P001380002017-06-27 3:56PM EDT138.000.130.000.000.00-1,032012.50%
AAPL170630P001390002017-06-27 3:58PM EDT139.000.180.000.000.00-1,217012.50%
AAPL170630P001400002017-06-23 3:59PM EDT140.000.100.090.11-0.12-54.55%2,4354,48421.29%
AAPL170630P001410002017-06-23 3:59PM EDT141.000.120.130.14-0.18-60.00%1,3313,07718.12%
AAPL170630P001420002017-06-27 3:58PM EDT142.000.540.000.000.00-3,74403.13%
AAPL170630P001430002017-06-23 3:59PM EDT143.000.310.270.29-0.25-44.64%3,0745,56511.28%
AAPL170630P001440002017-06-23 3:59PM EDT144.000.440.420.44-0.38-46.34%3,2133,0385.47%
AAPL170630P001450002017-06-27 3:59PM EDT145.001.750.000.000.00-13,03300.00%
AAPL170630P001460002017-06-23 3:59PM EDT146.001.001.001.02-0.65-39.39%5,8264,4210.00%
AAPL170630P001470002017-06-23 3:59PM EDT147.001.501.501.55-0.71-32.13%4,3311,8890.00%
AAPL170630P001480002017-06-23 3:59PM EDT148.002.152.152.19-0.81-27.36%2,7442,7200.00%
AAPL170630P001490002017-06-27 3:48PM EDT149.004.590.000.000.00-22000.00%
AAPL170630P001500002017-06-27 3:59PM EDT150.005.900.000.000.00-51400.00%
AAPL170630P001525002017-06-23 3:58PM EDT152.506.176.206.30-0.81-11.60%1,5443,4590.00%
AAPL170630P001550002017-06-27 3:55PM EDT155.0011.020.000.000.00-6600.00%
AAPL170630P001575002017-06-27 2:19PM EDT157.5013.060.000.000.00-1900.00%
AAPL170630P001600002017-06-26 12:04PM EDT160.0014.1214.0014.450.020.14%72370.00%
AAPL170630P001625002017-06-19 9:35AM EDT162.5018.3015.9516.502.2013.66%1320.00%
AAPL170630P001650002017-06-14 9:55AM EDT165.0018.4522.1523.150.00-23140.23%
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 1:54AM EDT190.0044.650.000.000.00-200.00%