Skip to search.
 FTSE 100 Up0.39%

Apple Inc. (AAPL)

-NasdaqGS
103.74 Up 7.07(7.32%) 20:12 - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Jul 2016 | Aug 2016 | Sep 2016 | Oct 2016 | Nov 2016 | Jan 2017 | Mar 2017 | Apr 2017 | Jun 2017 | Nov 2017 | Jan 2018
Call OptionsExpire at close Friday, 29 July 2016
StrikeSymbolLastChgBidAskVolOpen Int
55.00AAPL160729C0005500042.10 0.0048.6048.7011
80.00AAPL160729C0008000018.80Up 1.0018.7518.90177
84.00AAPL160729C0008400012.44 0.0019.5519.8055
85.00AAPL160729C0008500018.70Up 6.8018.6018.75632
86.00AAPL160729C0008600017.79 0.0017.2517.851014
87.00AAPL160729C000870009.85 0.0016.5516.804025
87.50AAPL160729C0008750012.31 0.0010.8011.65696
88.00AAPL160729C000880008.75 0.0015.6015.857072
89.00AAPL160729C000890007.70 0.0014.6014.804347
89.50AAPL160729C000895007.50 0.0014.1014.3015
90.00AAPL160729C0009000013.20Up 6.2513.6013.754341,418
90.50AAPL160729C0009050013.43Up 6.9513.1013.25354507
91.00AAPL160729C0009100012.46Up 6.4612.6012.751577
91.50AAPL160729C0009150012.12Up 6.4212.1512.252131
92.00AAPL160729C0009200011.66Up 6.4011.6511.7572845
92.50AAPL160729C0009250010.59Up 5.7911.1511.2561816
93.00AAPL160729C0009300010.59Up 6.1610.6010.753165,681
93.50AAPL160729C000935009.55Up 5.7110.1510.2522281
94.00AAPL160729C000940009.75Up 6.069.659.753191,974
94.50AAPL160729C000945009.18Up 5.839.159.25541,050
95.00AAPL160729C000950008.70Up 5.758.658.752,29422,396
95.50AAPL160729C000955008.10Up 5.468.158.255213,973
96.00AAPL160729C000960007.56Up 5.187.657.751,3894,939
96.50AAPL160729C000965007.19Up 5.207.157.252,03310,050
97.00AAPL160729C000970006.71Up 4.916.656.755,00413,576
97.50AAPL160729C000975006.19Up 4.696.156.253,70517,497
98.00AAPL160729C000980005.70Up 4.395.655.755,36816,109
98.50AAPL160729C000985005.20Up 4.115.155.253,1296,579
99.00AAPL160729C000990004.70Up 3.734.654.7514,03926,810
99.50AAPL160729C000995004.30Up 3.534.154.252,0025,505
100.00AAPL160729C001000003.75Up 3.113.703.7528,69547,500
101.00AAPL160729C001010002.75Up 2.332.732.7813,03017,946
102.00AAPL160729C001020001.87Up 1.621.831.8722,12520,665
103.00AAPL160729C001030001.06Up 0.891.061.0835,03714,392
104.00AAPL160729C001040000.52Up 0.410.530.5443,56317,433
105.00AAPL160729C001050000.24Up 0.160.230.2446,55426,644
106.00AAPL160729C001060000.10Up 0.060.100.1120,7396,414
107.00AAPL160729C001070000.05Up 0.010.050.068,16410,154
108.00AAPL160729C001080000.03Up 0.010.030.043,2224,320
109.00AAPL160729C001090000.02Up 0.010.020.031,5721,469
110.00AAPL160729C001100000.01Down 0.010.010.028763,824
111.00AAPL160729C001110000.01 0.00N/A0.021,0911,005
112.00AAPL160729C001120000.01 0.000.010.01808352
113.00AAPL160729C001130000.01Down 0.020.010.03180
114.00AAPL160729C001140000.01 0.00N/A0.01117
115.00AAPL160729C001150000.01 0.00N/A0.01482,350
140.00AAPL160729C001400000.01 0.00N/A0.01219219
Put OptionsExpire at close Friday, 29 July 2016
StrikeSymbolLastChgBidAskVolOpen Int
75.00AAPL160729P000750000.01 0.00N/A0.0111,449
80.00AAPL160729P000800000.02 0.00N/A0.011,8503,217
84.00AAPL160729P000840000.01Down 0.03N/A0.0151,211
85.00AAPL160729P000850000.01Down 0.04N/A0.011,1125,286
85.50AAPL160729P000855000.01Down 0.05N/A0.01245,667
86.00AAPL160729P000860000.01Down 0.07N/A0.013181,820
86.50AAPL160729P000865000.01Down 0.06N/A0.011753,628
87.00AAPL160729P000870000.01Down 0.07N/A0.011,2273,577
87.50AAPL160729P000875000.01Down 0.09N/A0.017,7789,601
88.00AAPL160729P000880000.01Down 0.11N/A0.011924,785
88.50AAPL160729P000885000.01Down 0.14N/A0.01141851
89.00AAPL160729P000890000.01Down 0.16N/A0.016025,372
89.50AAPL160729P000895000.01Down 0.19N/A0.012932,275
90.00AAPL160729P000900000.01Down 0.22N/A0.011,46219,769
90.50AAPL160729P000905000.01Down 0.24N/A0.012301,856
91.00AAPL160729P000910000.01Down 0.32N/A0.012,4456,466
91.50AAPL160729P000915000.01Down 0.37N/A0.011395,017
92.00AAPL160729P000920000.01Down 0.46N/A0.012,57511,776
92.50AAPL160729P000925000.01Down 0.50N/A0.011,33718,904
93.00AAPL160729P000930000.01Down 0.70N/A0.013,75219,930
93.50AAPL160729P000935000.01Down 0.770.010.017384,704
94.00AAPL160729P000940000.01Down 0.92N/A0.011,61641,428
94.50AAPL160729P000945000.01Down 1.110.010.017065,985
95.00AAPL160729P000950000.02Down 1.280.010.025,66867,507
95.50AAPL160729P000955000.02Down 1.470.010.024314,908
96.00AAPL160729P000960000.02Down 1.670.010.021,92919,076
96.50AAPL160729P000965000.02Down 1.880.010.021,70313,955
97.00AAPL160729P000970000.02Down 2.130.020.039,10519,461
97.50AAPL160729P000975000.03Down 2.350.020.033,97417,091
98.00AAPL160729P000980000.04Down 2.600.030.047,15810,502
98.50AAPL160729P000985000.04Down 2.910.030.041,8253,019
99.00AAPL160729P000990000.04Down 3.200.040.053,2794,155
99.50AAPL160729P000995000.05Down 3.460.040.052,2882,357
100.00AAPL160729P001000000.05Down 3.800.050.0610,4956,561
101.00AAPL160729P001010000.08Down 4.570.080.0914,8551,327
102.00AAPL160729P001020000.17Down 5.290.170.1818,458808
103.00AAPL160729P001030000.40Down 6.020.390.4144,122602
104.00AAPL160729P001040000.85Down 6.500.850.8621,129246
105.00AAPL160729P001050001.55Down 6.711.541.5710,165171
106.00AAPL160729P001060002.64Down 6.602.382.462,6736
107.00AAPL160729P001070004.20Down 6.303.303.4012029
108.00AAPL160729P001080004.49Down 4.884.304.40927
109.00AAPL160729P0010900010.00Down 2.9610.2010.403030
110.00AAPL160729P001100006.60Down 6.606.306.40271248
112.00AAPL160729P0011200013.67 0.007.958.4522
115.00AAPL160729P0011500011.18Down 5.1610.8011.45152
135.00AAPL160729P0013500037.90 0.0031.2531.3533
140.00AAPL160729P0014000042.90 0.0036.2536.4033
145.00AAPL160729P0014500041.35 0.0041.3041.4022
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.