Skip to search.
 FTSE 100 Down0.28%

Apple Inc. (AAPL)

-NasdaqGS
107.57 Down 0.46(0.43%) 25 Aug 21:00
|After Hours: : 107.59 Up 0.02 (0.02%) 26 Aug 00:59
OptionsGet Options for:
View By Expiration: Aug 2016 | Sep 2016 | Oct 2016 | Nov 2016 | Dec 2016 | Jan 2017 | Mar 2017 | Apr 2017 | Jun 2017 | Nov 2017 | Jan 2018
Call OptionsExpire at close Friday, 26 August 2016
StrikeSymbolLastChgBidAskVolOpen Int
80.00AAPL160826C0008000030.05 0.0029.2029.553737
91.50AAPL160826C0009150016.99Down 0.7117.7018.00378
93.50AAPL160826C0009350013.81Up 1.7413.9014.3011
94.50AAPL160826C0009450013.60 0.0013.5513.9021
96.50AAPL160826C000965009.27 0.0010.9511.20551
97.00AAPL160826C0009700011.60Down 0.6711.3511.65320
97.50AAPL160826C0009750011.62Down 0.3211.7012.00811
98.50AAPL160826C000985009.21Up 1.569.009.3555
99.00AAPL160826C000990009.85Down 0.459.409.55510
116.00AAPL160826C001160000.01Down 0.01N/A0.0121777
117.00AAPL160826C001170000.01Down 0.01N/A0.0125799
118.00AAPL160826C001180000.01Down 0.010.010.02603130
120.00AAPL160826C001200000.01Down 0.01N/A0.01101502
145.00AAPL160826C001450000.01 0.00N/A0.0111
150.00AAPL160826C001500000.02 0.00N/A0.0111
Put OptionsExpire at close Friday, 26 August 2016
StrikeSymbolLastChgBidAskVolOpen Int
75.00AAPL160826P000750000.01Down 0.04N/A0.021711
80.00AAPL160826P000800000.02 0.00N/A0.0310531
85.00AAPL160826P000850000.01 0.00N/A0.024349
85.50AAPL160826P000855000.02 0.00N/A0.02161169
86.00AAPL160826P000860000.02 0.00N/A0.022545
86.50AAPL160826P000865000.31 0.000.030.061010
87.00AAPL160826P000870000.01Down 0.03N/A0.022561
87.50AAPL160826P000875000.02 0.00N/A0.025362
88.00AAPL160826P000880000.05 0.000.040.0720169
88.50AAPL160826P000885000.07 0.000.050.08543
89.00AAPL160826P000890000.01 0.00N/A0.0211236
89.50AAPL160826P000895000.01 0.00N/A0.021145
90.50AAPL160826P000905000.03 0.000.010.029114
91.00AAPL160826P000910000.01Down 0.010.010.012,000511
91.50AAPL160826P000915000.01 0.00N/A0.025409
92.00AAPL160826P000920000.01 0.000.010.023101,316
92.50AAPL160826P000925000.02 0.00N/A0.02147660
93.00AAPL160826P000930000.01Down 0.01N/A0.014701,704
93.50AAPL160826P000935000.02 0.00N/A0.021578
94.00AAPL160826P000940000.01Down 0.010.010.024501,296
94.50AAPL160826P000945000.01Down 0.010.010.02462,265
95.00AAPL160826P000950000.01Down 0.010.010.023005,392
95.50AAPL160826P000955000.01Down 0.010.010.031,4331,827
96.00AAPL160826P000960000.01Down 0.010.010.021501,833
96.50AAPL160826P000965000.01Down 0.010.010.0311,346
114.00AAPL160826P001140006.05Up 1.675.455.606047
116.00AAPL160826P001160006.78 0.006.606.7513
120.00AAPL160826P0012000011.78 0.0011.6512.0044
125.00AAPL160826P0012500017.10 0.0016.6517.0544
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.