Skip to search.
 FTSE 100 Up0.37%

Apple Inc. (AAPL)

-NasdaqGS
112.04 Up 1.01(0.91%) 16:04 - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Dec 2016 | Jan 2017 | Feb 2017 | Mar 2017 | Apr 2017 | Jun 2017 | Jul 2017 | Nov 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday, 16 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
65.00AAPL161209C0006500045.50 0.0046.7546.8511
70.00AAPL161216C0007000040.03Up 0.6839.9040.3014
75.00AAPL161216C0007500035.96 0.0034.7035.05110
80.00AAPL161209C0008000029.30 0.0031.6531.8542
80.00AAPL161216C0008000029.93Down 1.1729.7530.0521,205
85.00AAPL161216C0008500025.82Up 1.4726.6526.9511,938
90.00AAPL161216C0009000022.00Up 1.7021.7021.9011882
90.00AAPL161223C0009000020.91 0.0019.8020.05226
95.00AAPL161216C0009500017.07Up 1.0616.6516.955682
95.00AAPL161223C0009500014.32 0.0016.7016.9533
97.50AAPL161216C0009750012.40 0.0014.1514.451178
98.00AAPL161209C0009800011.35 0.0013.6514.001236
98.50AAPL161223C0009850011.72 0.0011.8012.052123
98.50AAPL161230C000985008.16 0.0011.0512.9011
99.00AAPL161209C0009900010.87Down 1.4310.7511.1057
100.00AAPL161209C0010000010.40 0.0011.7011.8512200
100.00AAPL161216C0010000011.90Up 0.8011.8011.90253,397
100.00AAPL161223C0010000012.10Up 1.0011.8012.002213
100.00AAPL161230C0010000012.00Up 0.8111.8512.05170
101.00AAPL161209C001010008.60 0.008.809.101553
101.00AAPL161216C0010100011.00Up 0.8510.8010.90249
102.00AAPL161209C001020005.45 0.008.208.4521
102.00AAPL161216C0010200010.00Up 0.859.809.95115
102.00AAPL161230C001020007.40 0.009.8010.10113
103.00AAPL161209C001030006.49 0.008.658.90357
103.00AAPL161216C001030009.00Up 2.008.808.95112
103.00AAPL161223C001030008.95 0.008.959.30114
103.00AAPL161230C001030007.60 0.008.909.101292
104.00AAPL161209C001040006.75 0.007.707.85426
104.00AAPL161216C001040007.33Up 1.687.807.90358
104.00AAPL161223C001040006.25Down 1.266.156.401112
104.00AAPL161230C001040006.15 0.007.908.151305
105.00AAPL161209C001050006.76Up 0.966.756.8527300
105.00AAPL161216C001050006.66Up 0.566.806.95539,924
105.00AAPL161223C001050004.95 0.006.807.052595
105.00AAPL161230C001050007.17Up 2.026.957.20731,271
106.00AAPL161209C001060006.05Up 1.705.705.8511407
106.00AAPL161216C001060005.80Up 0.805.805.9510441
106.00AAPL161223C001060005.13 0.005.956.106270
106.00AAPL161230C001060005.73Up 1.326.056.3010875
107.00AAPL161209C001070004.90Up 0.904.754.90821,018
107.00AAPL161216C001070005.06Up 0.914.855.0011662
107.00AAPL161223C001070004.81Up 0.335.005.158711,185
107.00AAPL161230C001070003.62 0.005.155.4011436
108.00AAPL161209C001080003.97Up 0.993.753.857302,959
108.00AAPL161216C001080003.84Up 0.413.904.05381,520
108.00AAPL161223C001080004.27Up 0.774.154.2580715
108.00AAPL161230C001080004.32Up 0.674.354.505448
109.00AAPL161209C001090002.80Up 0.712.782.874294,743
109.00AAPL161216C001090003.05Up 0.683.003.104343,626
109.00AAPL161223C001090003.27Up 0.563.353.40161632
109.00AAPL161230C001090003.55Up 0.553.553.65621,655
110.00AAPL161209C001100001.85Up 0.701.801.892,68337,680
110.00AAPL161216C001100002.25Up 0.592.222.253,29152,399
110.00AAPL161223C001100002.51Up 0.482.572.591353,169
110.00AAPL161230C001100002.80Up 0.502.822.851042,760
111.00AAPL161209C001110000.95Up 0.440.961.0010,93013,742
111.00AAPL161216C001110001.54Up 0.441.511.544,4039,456
111.00AAPL161223C001110001.85Up 0.361.881.913851,541
111.00AAPL161230C001110002.26Up 0.532.182.211551,583
112.00AAPL161209C001120000.34Up 0.180.330.3413,05816,285
112.00AAPL161216C001120000.94Up 0.290.960.986,12711,675
112.00AAPL161223C001120001.29Up 0.331.341.365343,005
112.00AAPL161230C001120001.61Up 0.391.601.635002,543
113.00AAPL161209C001130000.08Up 0.040.080.096,26111,861
113.00AAPL161216C001130000.55Up 0.180.540.552,8586,995
113.00AAPL161223C001130000.86Up 0.230.870.897114,411
113.00AAPL161230C001130001.11Up 0.251.141.171941,219
114.00AAPL161209C001140000.03 0.000.020.038174,860
114.00AAPL161216C001140000.28Up 0.100.290.301,5945,190
114.00AAPL161223C001140000.59Up 0.200.560.587601,583
114.00AAPL161230C001140000.84Up 0.260.790.8230958
115.00AAPL161209C001150000.01 0.00N/A0.0242313,321
115.00AAPL161216C001150000.15Up 0.040.150.162,588215,818
115.00AAPL161223C001150000.35Up 0.090.350.3613243,835
115.00AAPL161230C001150000.52Up 0.110.540.561906,990
116.00AAPL161209C001160000.01 0.00N/A0.01522,649
116.00AAPL161216C001160000.09Up 0.030.080.094531,984
116.00AAPL161223C001160000.26Up 0.110.210.231391,658
116.00AAPL161230C001160000.33Up 0.070.350.38741,848
117.00AAPL161209C001170000.01 0.00N/A0.01151,393
117.00AAPL161216C001170000.04 0.000.050.062232,484
117.00AAPL161223C001170000.16Up 0.050.130.1512854
117.00AAPL161230C001170000.25Up 0.070.230.2610796
118.00AAPL161209C001180000.01 0.00N/A0.0111,440
118.00AAPL161216C001180000.04Up 0.010.030.04231,870
118.00AAPL161223C001180000.10Up 0.030.090.102591,459
118.00AAPL161230C001180000.16Up 0.050.140.18101,374
119.00AAPL161209C001190000.01Down 0.01N/A0.0111,003
119.00AAPL161216C001190000.03Up 0.020.030.04250379
119.00AAPL161223C001190000.05 0.000.060.072261,088
119.00AAPL161230C001190000.08 0.000.100.1439373
120.00AAPL161209C001200000.02 0.00N/A0.0122,811
120.00AAPL161216C001200000.03Up 0.020.020.0327752,299
120.00AAPL161223C001200000.05Up 0.010.040.06108,949
120.00AAPL161230C001200000.07 0.000.070.11411,810
121.00AAPL161209C001210000.01Down 0.010.010.0252550
121.00AAPL161216C001210000.02Up 0.010.020.03488329
121.00AAPL161223C001210000.03 0.000.030.0410290
121.00AAPL161230C001210000.03 0.000.040.0920791
122.00AAPL161209C001220000.01Down 0.020.010.022496
122.00AAPL161216C001220000.02Up 0.010.010.02500438
122.00AAPL161223C001220000.03Up 0.010.030.041396
122.00AAPL161230C001220000.07 0.000.040.092159
123.00AAPL161209C001230000.01 0.00N/A0.021731
123.00AAPL161216C001230000.04 0.000.020.03160248
123.00AAPL161223C001230000.02 0.000.020.04103525
123.00AAPL161230C001230000.05 0.000.030.08100101
124.00AAPL161209C001240000.01Down 0.040.010.04448
124.00AAPL161216C001240000.02 0.000.020.0312132
124.00AAPL161223C001240000.02 0.00N/A0.03729
124.00AAPL161230C001240000.09 0.000.020.084291
125.00AAPL161209C001250000.01 0.000.010.02433
125.00AAPL161216C001250000.01 0.000.010.0223345,136
125.00AAPL161223C001250000.02 0.00N/A0.04100860
125.00AAPL161230C001250000.04 0.00N/A0.0541,034
126.00AAPL161209C001260000.01Down 0.03N/A0.01507
126.00AAPL161216C001260000.01 0.000.010.022320
126.00AAPL161223C001260000.03 0.000.010.051143
127.00AAPL161209C001270000.04Down 0.070.020.042438
127.00AAPL161216C001270000.01Down 0.01N/A0.01200490
128.00AAPL161209C001280000.01 0.000.010.0511
128.00AAPL161216C001280000.02 0.00N/A0.0240740
129.00AAPL161216C001290000.03 0.000.020.032020
130.00AAPL161209C001300000.01 0.00N/A0.035051
130.00AAPL161216C001300000.01 0.000.010.021418,756
131.00AAPL161216C001310000.03 0.000.020.03250106
135.00AAPL161216C001350000.01 0.00N/A0.0214,054
140.00AAPL161216C001400000.01 0.00N/A0.0213,603
145.00AAPL161216C001450000.01Down 0.01N/A0.0232,397
150.00AAPL161216C001500000.01 0.00N/A0.03251,296
155.00AAPL161216C001550000.01 0.00N/A0.01300827
160.00AAPL161216C001600000.01 0.00N/A0.011198
165.00AAPL161216C001650000.01 0.00N/A0.0321134
170.00AAPL161216C001700000.01Down 0.040.010.02152103
175.00AAPL161216C001750000.03 0.000.030.05211209
200.00AAPL161216C002000000.01 0.00N/A0.01250250
210.00AAPL161216C002100000.01 0.00N/A0.0111
Put OptionsExpire at close Friday, 16 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
55.00AAPL161216P000550000.01 0.00N/AN/A15375
60.00AAPL161216P000600000.01 0.00N/A0.01251,834
65.00AAPL161216P000650000.01Down 0.01N/A0.012701,190
70.00AAPL161216P000700000.01Down 0.010.010.02741,144
75.00AAPL161216P000750000.01Down 0.01N/A0.0134,088
80.00AAPL161216P000800000.01 0.00N/A0.01229,629
85.00AAPL161216P000850000.01 0.00N/A0.0115911,345
85.00AAPL161223P000850000.01 0.00N/A0.0220702
90.00AAPL161209P000900000.01 0.00N/A0.0124342
90.00AAPL161216P000900000.01 0.00N/A0.012018,882
90.00AAPL161223P000900000.02 0.000.020.03301,318
90.00AAPL161230P000900000.02Up 0.01N/A0.076331
92.50AAPL161216P000925000.01 0.00N/A0.015448
93.00AAPL161216P000930000.05Up 0.020.030.0420572
94.00AAPL161216P000940000.01Down 0.01N/A0.01200229
95.00AAPL161209P000950000.01 0.00N/A0.0152,288
95.00AAPL161216P000950000.01 0.000.010.02397,245
95.00AAPL161223P000950000.03Down 0.020.030.0431,586
95.00AAPL161230P000950000.03Down 0.020.020.0650486
96.00AAPL161216P000960000.06Up 0.010.050.0615011
97.00AAPL161216P000970000.02 0.000.010.02207996
97.50AAPL161216P000975000.01 0.000.010.0257410,649
98.00AAPL161209P000980000.01 0.00N/A0.023792,296
98.00AAPL161216P000980000.02 0.000.010.02144572
98.00AAPL161230P000980000.04Down 0.040.030.096767
98.50AAPL161216P000985000.02 0.000.010.021795,115
98.50AAPL161223P000985000.05Down 0.020.050.06390463
98.50AAPL161230P000985000.38 0.000.350.423534
99.00AAPL161209P000990000.01 0.00N/A0.02401,263
99.00AAPL161216P000990000.13 0.000.080.09220159
99.00AAPL161223P000990000.06 0.000.050.0610247
99.00AAPL161230P000990000.06Down 0.040.040.103453
99.50AAPL161216P000995000.03 0.000.020.038098
99.50AAPL161223P000995000.09 0.000.050.06214246
99.50AAPL161230P000995000.12 0.000.050.115241
100.00AAPL161209P001000000.01 0.00N/A0.0112,022
100.00AAPL161216P001000000.02 0.000.020.0313513,011
100.00AAPL161223P001000000.07 0.000.060.0731,327
100.00AAPL161230P001000000.09Down 0.020.060.1211,132
101.00AAPL161209P001010000.01 0.00N/A0.02251,385
101.00AAPL161216P001010000.04 0.000.020.03341,946
101.00AAPL161223P001010000.09 0.000.060.0753298
101.00AAPL161230P001010000.09Down 0.080.080.131378
102.00AAPL161209P001020000.01 0.00N/A0.023873,579
102.00AAPL161216P001020000.03Down 0.010.030.043001,756
102.00AAPL161223P001020000.09 0.000.080.099474
102.00AAPL161230P001020000.12Down 0.040.100.15501,070
103.00AAPL161209P001030000.01 0.00N/A0.014812,155
103.00AAPL161216P001030000.04Down 0.010.040.0571,730
103.00AAPL161223P001030000.10Down 0.010.090.1081499
103.00AAPL161230P001030000.17 0.000.130.17141,206
104.00AAPL161209P001040000.01Down 0.01N/A0.012402,195
104.00AAPL161216P001040000.05Down 0.020.040.0532890
104.00AAPL161223P001040000.13Down 0.030.110.1332592
104.00AAPL161230P001040000.19Down 0.050.160.20211,144
105.00AAPL161209P001050000.01Down 0.010.010.022488,220
105.00AAPL161216P001050000.07Down 0.020.060.0787130,172
105.00AAPL161223P001050000.15Down 0.030.140.161251,867
105.00AAPL161230P001050000.24Down 0.050.220.2573,538
106.00AAPL161209P001060000.01Down 0.020.010.021575,350
106.00AAPL161216P001060000.09Down 0.020.080.093592,608
106.00AAPL161223P001060000.19Down 0.050.190.20128848
106.00AAPL161230P001060000.30Down 0.070.290.32182,084
107.00AAPL161209P001070000.02Down 0.010.010.029446,225
107.00AAPL161216P001070000.13Down 0.040.110.12922,863
107.00AAPL161223P001070000.29Down 0.060.260.27851,545
107.00AAPL161230P001070000.41Down 0.110.400.421971,048
108.00AAPL161209P001080000.03Down 0.010.020.033,1489,030
108.00AAPL161216P001080000.17Down 0.100.160.184249,140
108.00AAPL161223P001080000.37Down 0.130.360.371852,764
108.00AAPL161230P001080000.56Down 0.140.530.555901,950
109.00AAPL161209P001090000.04Down 0.040.030.043,87010,486
109.00AAPL161216P001090000.28Down 0.150.270.288644,246
109.00AAPL161223P001090000.54Down 0.180.510.53892,389
109.00AAPL161230P001090000.77Down 0.140.720.7464588
110.00AAPL161209P001100000.06Down 0.140.060.076,03610,031
110.00AAPL161216P001100000.44Down 0.240.430.441,43345,401
110.00AAPL161223P001100000.78Down 0.230.740.762312,027
110.00AAPL161230P001100000.95Down 0.290.960.99321,015
111.00AAPL161209P001110000.18Down 0.310.180.198,5915,322
111.00AAPL161216P001110000.71Down 0.380.710.732,4474,547
111.00AAPL161223P001110001.14Down 0.271.061.09125793
111.00AAPL161230P001110001.42Down 0.241.301.3418733
112.00AAPL161209P001120000.57Down 0.580.540.566,3092,358
112.00AAPL161216P001120001.16Down 0.391.141.171,3443,884
112.00AAPL161223P001120001.58Down 0.331.491.52132975
112.00AAPL161230P001120001.83Down 0.451.751.7953501
113.00AAPL161209P001130001.35Down 0.701.251.32755756
113.00AAPL161216P001130001.86Down 0.531.711.74445823
113.00AAPL161223P001130002.11Down 0.402.062.0884710
113.00AAPL161230P001130002.35Down 0.452.292.341254
114.00AAPL161209P001140002.24Down 0.942.192.30170437
114.00AAPL161216P001140002.55Down 0.752.472.5592376
114.00AAPL161223P001140002.82Down 0.432.732.7661292
114.00AAPL161230P001140004.56 0.002.923.0037113
115.00AAPL161209P001150004.00 0.003.153.25546,718
115.00AAPL161216P001150003.45Down 0.723.253.40263159,280
115.00AAPL161223P001150003.70Down 0.803.503.60438,597
115.00AAPL161230P001150003.60Down 1.853.653.75413,515
116.00AAPL161209P001160006.75 0.004.154.252015
116.00AAPL161216P001160004.40Down 2.124.204.358569
116.00AAPL161223P001160004.24Down 2.674.304.504108
116.00AAPL161230P001160005.71 0.006.206.501210
117.00AAPL161209P001170005.55Down 0.955.105.303107
117.00AAPL161216P001170005.57Down 1.035.205.35187
117.00AAPL161223P001170007.55 0.005.255.504104
117.00AAPL161230P001170006.58 0.005.355.5054143
118.00AAPL161209P001180006.17Down 1.026.156.401577
118.00AAPL161216P001180008.51 0.006.106.40623
118.00AAPL161223P001180007.13 0.006.156.457460
118.00AAPL161230P001180007.75 0.006.406.7022
119.00AAPL161209P001190009.06 0.007.107.35113
119.00AAPL161216P001190009.50 0.007.157.401630
119.00AAPL161223P001190008.21 0.009.059.351839
119.00AAPL161230P001190009.16 0.009.109.4055
120.00AAPL161209P001200009.60 0.008.108.2533159
120.00AAPL161216P001200008.44Down 0.468.158.30423,839
120.00AAPL161223P001200009.00 0.008.158.35546,455
120.00AAPL161230P001200008.32Down 1.738.208.401199
121.00AAPL161209P0012100010.17 0.009.109.4089
121.00AAPL161216P0012100010.05 0.0010.9511.35108
121.00AAPL161223P0012100011.60Up 1.2511.0011.30323
121.00AAPL161230P001210009.35 0.009.209.502525
122.00AAPL161216P0012200012.60 0.0011.9512.3072
122.00AAPL161223P0012200013.33 0.0011.9012.252010
122.00AAPL161230P0012200012.05 0.0010.1010.458699
123.00AAPL161223P0012300012.07Down 2.5711.0011.4011
125.00AAPL161209P0012500014.55 0.0013.1013.3077
125.00AAPL161216P0012500013.15Down 1.4513.1513.301625
126.00AAPL161209P0012600015.55 0.0014.1014.3077
126.00AAPL161223P0012600015.55 0.0014.1014.3511
130.00AAPL161209P0013000019.55 0.0018.1018.2511
130.00AAPL161216P0013000020.25 0.0018.0018.401243
135.00AAPL161216P0013500025.28 0.0026.2526.8048144
140.00AAPL161216P0014000030.40Down 0.9329.9530.30111
145.00AAPL161209P0014500034.50 0.0033.1033.2511
145.00AAPL161216P0014500037.60 0.0034.7535.1513150
150.00AAPL161209P0015000039.50 0.0038.1538.2511
150.00AAPL161216P0015000040.14 0.0039.9540.352,0005
155.00AAPL161209P0015500044.60 0.0043.1543.2511
185.00AAPL161216P0018500072.90 0.0071.1571.6588
210.00AAPL161216P0021000097.80 0.0096.1096.60392392
215.00AAPL161216P00215000108.82 0.00108.80109.5541
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.