U.S. Markets close in 5 hrs 27 mins

Apple Inc. (AAPL)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
159.375+2.165 (+1.377%)
As of 10:33AM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825C000950002017-08-21 3:46PM EDT95.0062.2064.4564.500.00-222222214.84%
AAPL170825C001000002017-08-22 9:30AM EDT100.0057.9559.4559.60+0.95+1.67%1066206.25%
AAPL170825C001050002017-08-22 10:09AM EDT105.0052.0054.5054.650.00-188168195.31%
AAPL170825C001100002017-08-14 2:05PM EDT110.0050.0547.1048.000.00-560.00%
AAPL170825C001150002017-08-16 9:30AM EDT115.0046.8742.1043.000.00-110.00%
AAPL170825C001200002017-08-21 1:41PM EDT120.0036.7039.5039.650.00-140137139.65%
AAPL170825C001250002017-08-15 9:49AM EDT125.0035.3932.2032.950.00-1210.00%
AAPL170825C001300002017-08-18 3:57PM EDT130.0027.7027.3027.95-1.30-4.48%1090.00%
AAPL170825C001320002017-08-10 3:20PM EDT132.0024.4525.1526.000.00-160.00%
AAPL170825C001330002017-08-21 11:57AM EDT133.0024.0526.3026.650.00-201784.96%
AAPL170825C001350002017-08-22 9:30AM EDT135.0023.3024.3024.60+0.40+1.75%91275.39%
AAPL170825C001360002017-08-16 12:53PM EDT136.0025.8921.3522.000.00-220.00%
AAPL170825C001370002017-08-09 2:15PM EDT137.0023.8420.1521.300.00-530.00%
AAPL170825C001380002017-08-22 9:49AM EDT138.0020.9521.3521.70+1.90+9.97%206974.80%
AAPL170825C001390002017-08-18 11:38AM EDT139.0019.8618.4019.05-1.98-9.07%27270.00%
AAPL170825C001400002017-08-21 3:46PM EDT140.0017.0519.4519.600.00-2110568.56%
AAPL170825C001410002017-08-11 9:42AM EDT141.0016.1516.3517.05-3.62-18.31%550.00%
AAPL170825C001420002017-08-16 9:53AM EDT142.0019.3215.5016.000.00-1190.00%
AAPL170825C001430002017-08-22 9:40AM EDT143.0016.0016.4016.55+1.70+11.89%326654.88%
AAPL170825C001440002017-08-22 10:07AM EDT144.0015.1015.5015.65+2.00+15.27%151659.18%
AAPL170825C001450002017-08-22 9:34AM EDT145.0013.4514.5014.65+1.05+8.47%1036155.96%
AAPL170825C001460002017-08-22 9:47AM EDT146.0012.8013.4513.60+2.15+20.19%6555454.00%
AAPL170825C001470002017-08-22 10:03AM EDT147.0012.3512.3012.50+2.00+19.32%5545344.92%
AAPL170825C001480002017-08-22 9:43AM EDT148.0011.1011.4511.65+1.65+17.46%3747449.51%
AAPL170825C001490002017-08-21 3:31PM EDT149.008.0010.4510.650.00-759246.09%
AAPL170825C001500002017-08-22 10:07AM EDT150.009.169.409.50+1.74+23.45%5642,09235.55%
AAPL170825C001525002017-08-22 10:16AM EDT152.507.207.057.20+2.15+42.57%1083,01035.21%
AAPL170825C001550002017-08-22 10:15AM EDT155.004.804.754.90+1.79+59.47%2,0466,20930.37%
AAPL170825C001575002017-08-22 10:16AM EDT157.502.702.682.69+1.30+92.86%7,48717,52623.85%
AAPL170825C001600002017-08-22 10:18AM EDT160.001.131.131.15+0.60+113.21%13,56222,77721.61%
AAPL170825C001625002017-08-22 10:17AM EDT162.500.370.340.36+0.21+131.25%6,37718,27320.85%
AAPL170825C001650002017-08-22 10:13AM EDT165.000.080.080.09+0.02+33.33%1,85812,40621.09%
AAPL170825C001675002017-08-22 10:07AM EDT167.500.030.020.030.00-1,3365,81023.24%
AAPL170825C001700002017-08-22 10:08AM EDT170.000.020.010.02+0.01+100.00%84,55527.34%
AAPL170825C001725002017-08-21 2:03PM EDT172.500.010.000.010.00-8093,52030.08%
AAPL170825C001750002017-08-21 11:34AM EDT175.000.010.000.010.00-3221,56235.16%
AAPL170825C001775002017-08-17 3:54PM EDT177.500.020.000.020.00-3093942.97%
AAPL170825C001800002017-08-14 10:37AM EDT180.000.010.000.030.00-136950.00%
AAPL170825C001825002017-08-08 12:18PM EDT182.500.050.000.040.00-605352.34%
AAPL170825C001850002017-08-18 9:52AM EDT185.000.010.000.010.00-26875950.00%
AAPL170825C001875002017-08-16 12:58PM EDT187.500.010.000.010.00-8018053.13%
AAPL170825C001900002017-07-28 11:44PM EDT190.000.040.030.040.00-4469.92%
AAPL170825C001950002017-08-04 2:17PM EDT195.000.010.010.03-0.01-50.00%423374.22%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825P001000002017-08-03 10:41AM EDT100.000.010.000.02-0.01-50.00%102153.13%
AAPL170825P001050002017-08-18 11:46PM EDT105.000.020.000.020.00-200137.50%
AAPL170825P001100002017-08-11 1:28PM EDT110.000.020.010.02+0.01+100.00%5253128.13%
AAPL170825P001150002017-08-18 3:59PM EDT115.000.010.000.01-0.01-50.00%24175103.13%
AAPL170825P001200002017-08-18 3:59PM EDT120.000.010.000.020.00-51041496.88%
AAPL170825P001250002017-08-18 2:45PM EDT125.000.010.000.02-0.07-87.50%1333882.81%
AAPL170825P001300002017-08-21 10:32AM EDT130.000.010.000.010.00-4081,06565.63%
AAPL170825P001310002017-08-21 3:59PM EDT131.000.010.000.010.00-20958864.06%
AAPL170825P001320002017-08-21 3:59PM EDT132.000.010.000.010.00-15443662.50%
AAPL170825P001330002017-08-21 3:59PM EDT133.000.010.000.010.00-2341,41259.38%
AAPL170825P001340002017-08-22 9:30AM EDT134.000.010.000.010.00-21,61157.81%
AAPL170825P001350002017-08-22 9:31AM EDT135.000.010.000.010.00-611,61354.69%
AAPL170825P001360002017-08-22 9:44AM EDT136.000.010.010.02-0.01-50.00%1,4031,02759.38%
AAPL170825P001370002017-08-21 2:09PM EDT137.000.020.010.020.00-1,6431,73856.25%
AAPL170825P001380002017-08-21 3:50PM EDT138.000.030.010.030.00-1,3152,30656.25%
AAPL170825P001390002017-08-22 10:05AM EDT139.000.020.010.03-0.01-33.33%6002,02153.52%
AAPL170825P001400002017-08-22 10:08AM EDT140.000.010.010.03-0.02-66.67%32,06650.78%
AAPL170825P001410002017-08-21 3:50PM EDT141.000.040.020.030.00-9751,30850.00%
AAPL170825P001420002017-08-22 10:13AM EDT142.000.020.020.03-0.03-60.00%3811,46548.44%
AAPL170825P001430002017-08-22 9:39AM EDT143.000.030.020.03-0.02-40.00%501,46945.70%
AAPL170825P001440002017-08-22 10:11AM EDT144.000.030.030.04-0.04-57.14%1041,66444.92%
AAPL170825P001450002017-08-22 10:14AM EDT145.000.040.030.04-0.04-50.00%9443,23942.38%
AAPL170825P001460002017-08-22 10:04AM EDT146.000.040.040.05-0.04-50.00%2481,57941.02%
AAPL170825P001470002017-08-22 9:39AM EDT147.000.050.040.05-0.04-44.44%6012,42938.28%
AAPL170825P001480002017-08-22 10:03AM EDT148.000.060.050.06-0.05-45.45%132,72936.72%
AAPL170825P001490002017-08-22 10:08AM EDT149.000.060.060.07-0.06-50.00%912,52234.77%
AAPL170825P001500002017-08-22 10:12AM EDT150.000.080.070.08-0.07-46.67%6814,83632.62%
AAPL170825P001525002017-08-22 10:16AM EDT152.500.120.120.13-0.20-62.50%3,3276,22527.83%
AAPL170825P001550002017-08-22 10:15AM EDT155.000.240.240.25-0.51-68.00%2,3588,84523.54%
AAPL170825P001575002017-08-22 10:18AM EDT157.500.630.630.66-1.01-61.59%3,1577,73321.19%
AAPL170825P001600002017-08-22 10:16AM EDT160.001.571.611.60-1.68-51.69%10,0817,90918.95%
AAPL170825P001625002017-08-22 10:15AM EDT162.503.303.303.40-2.05-38.32%2222,09818.90%
AAPL170825P001650002017-08-22 9:57AM EDT165.006.195.505.65-2.31-27.18%2573716.80%
AAPL170825P001675002017-08-21 11:11AM EDT167.5011.507.958.150.00-1016722.66%
AAPL170825P001700002017-08-21 3:23PM EDT170.0013.4510.4510.600.00-20590.00%
AAPL170825P001775002017-07-21 11:53PM EDT177.5026.8527.6028.100.00-4646246.83%
AAPL170825P001825002017-08-15 1:15PM EDT182.5020.3824.5525.300.00-11126.56%
AAPL170825P001875002017-08-22 10:10AM EDT187.5030.7527.9528.150.00-117062.89%
AAPL170825P002000002017-08-22 10:10AM EDT200.0044.5040.5040.650.00-1084.38%
AAPL170825P002050002017-08-22 10:10AM EDT205.0048.2545.4545.600.00-4000.00%