UK Markets close in 50 mins.

Apple Inc. (AAPL)

NASDAQ Global Select - NASDAQ Global Select Real-time price. Currency in USD
Add to watchlist
159.29+2.08 (+1.32%)
As of 10:40AM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In the money
Show:ListStraddle
Callsfor25 August 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL170825C000950002017-08-21 3:46PM EDT95.0062.2064.4564.550.00-222222237.89%
AAPL170825C001000002017-08-22 9:30AM EDT100.0057.9559.5559.60+0.95+1.67%1066227.34%
AAPL170825C001050002017-08-22 10:09AM EDT105.0052.0054.4554.550.00-188168196.48%
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 EDT120.0036.7039.4539.700.00-140137148.05%
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 EDT133.0024.0526.3526.600.00-201793.75%
AAPL170825C001350002017-08-22 9:30AM EDT135.0023.3024.3524.60+0.40+1.75%91287.11%
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 EDT138.0020.9521.5521.75+1.90+9.97%206988.48%
AAPL170825C001390002017-08-18 11:38AM EDT139.0019.8618.4019.05-1.98-9.07%27270.00%
AAPL170825C001400002017-08-21 3:46PM EDT140.0017.0519.3519.500.00-2110566.99%
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 EDT143.0016.0016.5516.70+1.70+11.89%326669.53%
AAPL170825C001440002017-08-22 10:07AM EDT144.0015.1015.5515.75+2.00+15.27%151667.09%
AAPL170825C001450002017-08-22 9:34AM EDT145.0013.4514.6014.65+1.05+8.47%1036162.40%
AAPL170825C001460002017-08-22 9:47AM EDT146.0012.8013.4013.55+2.15+20.19%6555451.56%
AAPL170825C001470002017-08-22 10:03AM EDT147.0012.3512.3512.50+2.00+19.32%5545349.61%
AAPL170825C001480002017-08-22 9:43AM EDT148.0011.1011.4011.50+1.65+17.46%3747446.29%
AAPL170825C001490002017-08-21 3:31PM EDT149.008.0010.4510.550.00-759245.17%
AAPL170825C001500002017-08-22 10:15AM EDT150.009.629.559.65+2.20+29.65%6092,09245.36%
AAPL170825C001525002017-08-22 10:16AM EDT152.507.207.007.05+2.15+42.57%1083,01032.81%
AAPL170825C001550002017-08-22 10:19AM EDT155.004.834.804.85+1.82+60.47%2,1106,20930.79%
AAPL170825C001575002017-08-22 10:23AM EDT157.502.642.652.67+1.24+88.57%8,02317,52624.49%
AAPL170825C001600002017-08-22 10:22AM EDT160.001.151.141.17+0.62+116.98%13,91322,77722.46%
AAPL170825C001625002017-08-22 10:22AM EDT162.500.370.360.39+0.21+131.25%7,12018,27321.88%
AAPL170825C001650002017-08-22 10:22AM EDT165.000.090.090.10+0.03+50.00%2,11312,40621.88%
AAPL170825C001675002017-08-22 10:20AM EDT167.500.030.020.030.00-1,3545,81023.44%
AAPL170825C001700002017-08-22 10:08AM EDT170.000.020.010.02+0.01+100.00%84,55527.74%
AAPL170825C001725002017-08-21 2:03PM EDT172.500.010.000.010.00-8093,52030.47%
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 EDT190.000.040.030.040.00-4470.31%
AAPL170825C001950002017-08-04 2:17PM EDT195.000.010.010.03-0.01-50.00%423374.22%
Putsfor25 August 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 EDT134.000.010.000.010.00-21,61156.25%
AAPL170825P001350002017-08-22 9:31AM EDT135.000.010.000.010.00-611,61354.69%
AAPL170825P001360002017-08-22 10:20AM EDT136.000.010.010.02-0.01-50.00%1,7961,02758.59%
AAPL170825P001370002017-08-22 10:19AM EDT137.000.010.000.02-0.01-50.00%2361,73853.91%
AAPL170825P001380002017-08-22 10:22AM EDT138.000.020.010.02-0.01-33.33%22,30653.91%
AAPL170825P001390002017-08-22 10:05AM EDT139.000.020.010.03-0.01-33.33%6002,02153.13%
AAPL170825P001400002017-08-22 10:08AM EDT140.000.010.010.03-0.02-66.67%32,06650.78%
AAPL170825P001410002017-08-22 10:19AM EDT141.000.020.020.03-0.02-50.00%851,30850.78%
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 10:20AM EDT144.000.030.020.03-0.04-57.14%1241,66442.97%
AAPL170825P001450002017-08-22 10:14AM EDT145.000.040.030.04-0.04-50.00%9443,23942.19%
AAPL170825P001460002017-08-22 10:17AM EDT146.000.040.030.04-0.04-50.00%2681,57939.45%
AAPL170825P001470002017-08-22 9:39AM EDT147.000.050.040.05-0.04-44.44%6012,42938.09%
AAPL170825P001480002017-08-22 10:03AM EDT148.000.060.050.06-0.05-45.45%132,72936.33%
AAPL170825P001490002017-08-22 10:08AM EDT149.000.060.060.07-0.06-50.00%912,52234.57%
AAPL170825P001500002017-08-22 10:17AM EDT150.000.080.070.08-0.07-46.67%6944,83632.42%
AAPL170825P001525002017-08-22 10:20AM EDT152.500.120.110.12-0.20-62.50%3,6956,22527.15%
AAPL170825P001550002017-08-22 10:21AM EDT155.000.240.240.25-0.51-68.00%2,4558,84523.19%
AAPL170825P001575002017-08-22 10:23AM EDT157.500.660.650.67-0.98-59.76%3,2497,73320.95%
AAPL170825P001600002017-08-22 10:24AM EDT160.001.641.631.66-1.61-49.54%10,8557,90919.09%
AAPL170825P001625002017-08-22 10:18AM EDT162.503.353.303.40-2.00-37.38%2272,09817.04%
AAPL170825P001650002017-08-22 9:57AM EDT165.006.195.605.65-2.31-27.18%257370.00%
AAPL170825P001675002017-08-21 11:11AM EDT167.5011.507.958.200.00-101670.00%
AAPL170825P001700002017-08-21 3:23PM EDT170.0013.4510.5010.700.00-20590.00%
AAPL170825P001775002017-07-21 11:53PM EDT177.5026.8527.6028.100.00-4646246.00%
AAPL170825P001825002017-08-15 1:15PM EDT182.5020.3824.5525.300.00-11124.85%
AAPL170825P001875002017-08-22 10:10AM EDT187.5030.7527.9028.100.00-11700.00%
AAPL170825P002000002017-08-22 10:10AM EDT200.0044.5040.3540.500.00-100.00%
AAPL170825P002050002017-08-22 10:10AM EDT205.0048.2545.5545.700.00-4000.00%
Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more