UK Markets close in 38 mins.

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.24+1.15 (+0.76%)
As of 10:52AM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In the money
Show:ListStraddle
Callsfor28 July 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL170728C000950002017-07-25 10:26AM EDT95.0056.0058.2058.350.00-20174.22%
AAPL170728C001000002017-07-25 10:26AM EDT100.0050.1053.1553.300.00-11167.97%
AAPL170728C001050002017-07-25 10:26AM EDT105.0045.1048.2548.350.00-11150.78%
AAPL170728C001200002017-07-21 1:33PM EDT120.0030.1830.0030.45-0.67-2.17%961100.00%
AAPL170728C001300002017-07-25 9:42AM EDT130.0023.1523.0023.500.803.58%411454.69%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-24 11:58AM EDT135.0016.2718.2018.750.00-517873.54%
AAPL170728C001360002017-07-13 12:46PM EDT136.0012.4413.0013.500.00-150.00%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6315.9516.500.00-241467.97%
AAPL170728C001380002017-07-24 1:52PM EDT138.0013.8915.2015.750.00-16363.09%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-25 9:56AM EDT140.0013.5013.1013.351.9016.38%7235847.95%
AAPL170728C001410002017-07-25 9:50AM EDT141.0011.8512.3512.600.484.22%123952.54%
AAPL170728C001420002017-07-25 9:54AM EDT142.0011.4011.3511.551.0810.47%1338552.44%
AAPL170728C001430002017-07-25 10:00AM EDT143.0010.6210.3510.551.7720.00%151,11548.73%
AAPL170728C001440002017-07-25 10:27AM EDT144.009.558.959.301.3015.76%271,25931.45%
AAPL170728C001450002017-07-25 10:05AM EDT145.008.618.308.401.2817.46%2,1437,35234.86%
AAPL170728C001460002017-07-25 10:22AM EDT146.007.557.157.301.1017.05%5713,26325.49%
AAPL170728C001470002017-07-25 10:34AM EDT147.006.436.206.301.0719.96%2553,70322.46%
AAPL170728C001480002017-07-25 10:33AM EDT148.005.515.255.351.2629.65%7125,61422.27%
AAPL170728C001490002017-07-25 10:32AM EDT149.004.654.554.601.0529.17%1,8309,60526.86%
AAPL170728C001500002017-07-25 10:35AM EDT150.003.403.353.450.7528.30%14,72919,72918.65%
AAPL170728C001525002017-07-25 10:36AM EDT152.501.481.491.500.3834.55%20,33528,93517.04%
AAPL170728C001550002017-07-25 10:35AM EDT155.000.440.440.460.1237.50%16,51421,17717.51%
AAPL170728C001575002017-07-25 10:36AM EDT157.500.110.100.110.0110.00%4,0899,66218.65%
AAPL170728C001600002017-07-25 10:24AM EDT160.000.030.030.040.00-9054,43821.68%
AAPL170728C001625002017-07-25 10:28AM EDT162.500.020.010.020.00-1132,32525.39%
AAPL170728C001650002017-07-25 10:08AM EDT165.000.010.000.020.00-3152,86730.86%
AAPL170728C001675002017-07-24 11:50AM EDT167.500.010.000.010.00-3031,32033.59%
AAPL170728C001700002017-07-25 9:36AM EDT170.000.010.000.010.00-11,64938.28%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052946.88%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261047.66%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031552.34%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101056.25%
Putsfor28 July 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11140.63%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036131.25%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-44106.25%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-2696.88%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%17987.50%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156071.88%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3074.22%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047264.06%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617964.06%
AAPL170728P001300002017-07-24 9:30AM EDT130.000.060.000.010.00-502,36654.69%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61358.59%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24156.25%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.010.00-289351.56%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074554.30%
AAPL170728P001350002017-07-24 1:43PM EDT135.000.010.000.010.00-512,81146.88%
AAPL170728P001360002017-07-24 1:43PM EDT136.000.020.000.010.00-1201,39443.75%
AAPL170728P001370002017-07-25 10:05AM EDT137.000.010.000.010.00-161,58541.41%
AAPL170728P001380002017-07-24 2:43PM EDT138.000.010.000.010.00-201,00839.06%
AAPL170728P001390002017-07-25 9:35AM EDT139.000.010.000.010.00-11,53236.72%
AAPL170728P001400002017-07-25 10:29AM EDT140.000.010.000.010.00-2053,11834.38%
AAPL170728P001410002017-07-25 10:07AM EDT141.000.010.000.020.00-181,38534.77%
AAPL170728P001420002017-07-25 10:07AM EDT142.000.010.010.02-0.01-50.00%45,85432.03%
AAPL170728P001430002017-07-25 10:17AM EDT143.000.010.010.02-0.01-50.00%553,57729.69%
AAPL170728P001440002017-07-25 9:55AM EDT144.000.020.010.020.01100.00%468,93426.95%
AAPL170728P001450002017-07-25 10:32AM EDT145.000.030.020.03-0.01-25.00%5427,41625.78%
AAPL170728P001460002017-07-25 10:29AM EDT146.000.020.020.03-0.03-60.00%7788,95723.05%
AAPL170728P001470002017-07-25 10:30AM EDT147.000.040.030.04-0.04-50.00%2,3135,16621.29%
AAPL170728P001480002017-07-25 10:32AM EDT148.000.060.050.06-0.08-57.14%2,8586,93619.83%
AAPL170728P001490002017-07-25 10:31AM EDT149.000.090.080.09-0.20-68.97%1,8855,82018.26%
AAPL170728P001500002017-07-25 10:34AM EDT150.000.170.170.18-0.29-63.04%4,79910,14717.92%
AAPL170728P001525002017-07-25 10:35AM EDT152.500.760.750.76-0.65-46.10%6,5317,56817.12%
AAPL170728P001550002017-07-25 10:34AM EDT155.002.112.102.14-0.88-29.43%2,4771,04416.07%
AAPL170728P001575002017-07-25 10:25AM EDT157.504.134.154.35-1.37-24.91%415217.97%
AAPL170728P001600002017-07-25 10:35AM EDT160.006.816.756.90-0.91-11.79%1354128.08%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181201.56%
AAPL170728P001650002017-06-28 1:15PM EDT165.0019.2820.2521.550.00-12215.11%
AAPL170728P001950002017-07-25 10:27AM EDT195.0042.6541.6041.750.00-100.00%
AAPL170728P002000002017-07-25 10:27AM EDT200.0047.6546.6546.800.00-10103.91%