U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.73+0.06 (+0.04%)
At close: 4:00PM EDT

158.47 -0.26 (-0.16%)
After hours: 7:23PM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922C001150002017-09-19 7:06PM EDT115.0043.8543.6543.800.00-210133.98%
AAPL170922C001200002017-09-18 9:45AM EDT120.0039.9038.6538.800.00-3107117.97%
AAPL170922C001300002017-09-19 9:42AM EDT130.0028.7728.5528.95-0.27-0.93%72975.00%
AAPL170922C001350002017-09-19 3:34PM EDT135.0023.8323.5523.95+0.55+2.36%133362.50%
AAPL170922C001370002017-09-15 11:56PM EDT137.0024.3522.8523.150.00-11125.39%
AAPL170922C001390002017-09-19 1:25PM EDT139.0019.9819.5019.95-1.01-4.81%507875.10%
AAPL170922C001400002017-09-19 1:08PM EDT140.0019.1418.5518.85-0.96-4.78%2296464.26%
AAPL170922C001410002017-09-19 10:07AM EDT141.0018.2017.5517.95-2.00-9.90%155068.46%
AAPL170922C001420002017-09-15 11:56PM EDT142.0016.2017.7518.150.00-118101.76%
AAPL170922C001430002017-09-18 3:56PM EDT143.0015.9015.4515.950.00-12261.82%
AAPL170922C001440002017-09-18 3:18PM EDT144.0014.3514.5514.950.00-2717758.50%
AAPL170922C001450002017-09-18 3:35PM EDT145.0013.5513.6013.950.00-1722055.18%
AAPL170922C001460002017-09-19 9:52AM EDT146.0012.8812.6012.95-0.02-0.16%41951.76%
AAPL170922C001470002017-09-18 3:27PM EDT147.0011.7011.6011.900.00-2313545.80%
AAPL170922C001480002017-09-19 2:59PM EDT148.0010.8210.5510.95+0.37+3.54%1518845.02%
AAPL170922C001490002017-09-19 11:10AM EDT149.009.809.659.90-0.40-3.92%55639.26%
AAPL170922C001500002017-09-19 3:32PM EDT150.008.908.658.90+0.05+0.56%5722,06936.04%
AAPL170922C001525002017-09-19 3:33PM EDT152.506.506.256.45+0.11+1.72%1679529.49%
AAPL170922C001550002017-09-19 3:59PM EDT155.003.993.904.00-0.05-1.24%1,3014,08721.68%
AAPL170922C001575002017-09-19 3:59PM EDT157.501.931.891.94-0.17-8.10%8,7939,81118.60%
AAPL170922C001600002017-09-19 3:59PM EDT160.000.620.600.62-0.21-25.30%23,29133,92217.19%
AAPL170922C001625002017-09-19 3:59PM EDT162.500.160.150.16-0.11-40.74%14,46735,84818.16%
AAPL170922C001650002017-09-19 3:59PM EDT165.000.060.050.06-0.04-40.00%8,60019,22421.29%
AAPL170922C001675002017-09-19 3:59PM EDT167.500.030.020.03-0.01-25.00%5,65810,82924.81%
AAPL170922C001700002017-09-19 3:59PM EDT170.000.030.010.03+0.01+50.00%99013,83330.47%
AAPL170922C001725002017-09-19 3:59PM EDT172.500.020.010.020.00-1374,44233.99%
AAPL170922C001750002017-09-19 3:59PM EDT175.000.010.000.010.00-6792,97635.94%
AAPL170922C001775002017-09-19 3:59PM EDT177.500.010.000.020.00-7453,70744.14%
AAPL170922C001800002017-09-18 2:42PM EDT180.000.010.000.010.00-1,4083,42945.31%
AAPL170922C001825002017-09-19 11:59AM EDT182.500.010.000.010.00-573250.00%
AAPL170922C001850002017-09-15 3:03PM EDT185.000.020.000.020.00-34860253.91%
AAPL170922C001875002017-09-15 1:37PM EDT187.500.010.010.02-0.01-50.00%10013060.94%
AAPL170922C001900002017-09-15 3:55PM EDT190.000.010.000.030.00-25022164.84%
AAPL170922C001925002017-09-15 3:44PM EDT192.500.010.000.01-0.01-50.00%57924062.50%
AAPL170922C001950002017-09-15 11:09AM EDT195.000.010.000.01-0.01-50.00%20046165.63%
AAPL170922C001975002017-09-07 10:57AM EDT197.500.030.010.020.00-135277.34%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922P001200002017-09-15 10:14AM EDT120.000.010.000.010.00-2025190.63%
AAPL170922P001250002017-09-13 11:42AM EDT125.000.010.000.010.00-111,37678.13%
AAPL170922P001300002017-09-12 3:54PM EDT130.000.030.000.010.00-22368965.63%
AAPL170922P001350002017-09-15 3:50PM EDT135.000.010.010.020.00-6489260.16%
AAPL170922P001360002017-09-15 11:57PM EDT136.000.010.010.020.00-41057.81%
AAPL170922P001370002017-09-15 11:57PM EDT137.000.010.010.020.00-9642655.47%
AAPL170922P001380002017-09-18 3:26PM EDT138.000.010.000.010.00-5261,25150.78%
AAPL170922P001390002017-09-18 2:17PM EDT139.000.010.000.010.00-4691,23948.44%
AAPL170922P001400002017-09-19 3:49PM EDT140.000.040.000.01+0.02+100.00%76887546.09%
AAPL170922P001410002017-09-18 2:35PM EDT141.000.020.000.010.00-4321,33043.75%
AAPL170922P001420002017-09-19 3:07PM EDT142.000.010.000.01-0.01-50.00%1641,11041.41%
AAPL170922P001430002017-09-19 12:36PM EDT143.000.020.010.020.00-9188142.19%
AAPL170922P001440002017-09-19 3:35PM EDT144.000.010.000.02-0.02-66.67%91,04739.84%
AAPL170922P001450002017-09-19 1:33PM EDT145.000.020.010.02-0.01-33.33%1101,78137.11%
AAPL170922P001460002017-09-19 1:42PM EDT146.000.020.020.03-0.01-33.33%1002,49336.72%
AAPL170922P001470002017-09-19 3:59PM EDT147.000.030.020.03-0.02-40.00%5041,50133.99%
AAPL170922P001480002017-09-19 3:59PM EDT148.000.030.030.04-0.02-40.00%2822,10732.81%
AAPL170922P001490002017-09-19 3:57PM EDT149.000.040.030.04-0.02-33.33%2631,41730.08%
AAPL170922P001500002017-09-19 3:57PM EDT150.000.050.040.05-0.04-44.44%1,0629,90228.32%
AAPL170922P001525002017-09-19 3:59PM EDT152.500.090.080.10-0.08-47.06%5,15112,30724.41%
AAPL170922P001550002017-09-19 3:59PM EDT155.000.230.210.24-0.15-39.47%4,84620,39620.85%
AAPL170922P001575002017-09-19 3:59PM EDT157.500.660.630.68-0.29-30.53%9,26012,51818.12%
AAPL170922P001600002017-09-19 3:59PM EDT160.001.871.831.87-0.34-15.38%10,08215,56016.87%
AAPL170922P001625002017-09-19 3:59PM EDT162.504.053.854.00+0.26+6.86%3,3439,46420.26%
AAPL170922P001650002017-09-19 3:55PM EDT165.006.406.256.50-0.05-0.78%7072,30028.81%
AAPL170922P001675002017-09-19 3:27PM EDT167.508.738.758.95-0.64-6.83%4766034.67%
AAPL170922P001700002017-09-19 2:56PM EDT170.0011.3011.0011.55+0.10+0.89%2638846.19%
AAPL170922P001725002017-09-19 10:07AM EDT172.5013.3513.6514.00+0.84+6.71%297051.17%
AAPL170922P001750002017-09-19 1:46PM EDT175.0015.9116.2016.50+0.86+5.71%732057.91%
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 EDT185.0024.2525.5526.800.00-242498.29%
AAPL170922P001950002017-09-14 2:11PM EDT195.0036.1635.0035.300.00-120.00%
AAPL170922P001975002017-09-19 10:07AM EDT197.5038.3538.7038.85+0.90+2.40%111168.75%
AAPL170922P002050002017-09-19 7:06PM EDT205.0044.9546.2046.350.00-1181.25%