UK Markets open in 3 hrs 7 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
145.83+2.10 (+1.46%)
At close: 4:00PM EDT

145.85 0.02 (0.01%)
After hours: 7:59PM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In the money
Show:ListStraddle
Callsfor30 June 2017
Contract nameLast Trade DateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL170630C001000002017-06-28 9:33AM EDT100.0044.2545.5046.050.300.68%113260.16%
AAPL170630C001050002017-06-27 9:31AM EDT105.0039.9540.4541.050.00-229230.86%
AAPL170630C001100002017-06-28 3:59PM EDT110.0035.6535.6036.150.702.00%232160.94%
AAPL170630C001150002017-06-23 3:09PM EDT115.0031.5631.0531.653.9714.39%5035207.23%
AAPL170630C001180002017-06-16 11:53PM EDT118.0026.4424.1524.950.00-420.00%
AAPL170630C001200002017-06-23 1:57PM EDT120.0027.1026.2526.451.244.80%1584176.95%
AAPL170630C001250002017-06-23 3:25PM EDT125.0021.4421.2521.650.341.61%7378153.61%
AAPL170630C001260002017-06-02 11:52PM EDT126.0029.7829.2029.900.00-150449.22%
AAPL170630C001280002017-06-14 3:28PM EDT128.0016.5514.3015.050.00-4180.00%
AAPL170630C001300002017-06-28 12:42PM EDT130.0015.6015.7016.00-0.35-2.19%612065.63%
AAPL170630C001310002017-06-21 9:40AM EDT131.0014.1014.6514.800.00-15160.00%
AAPL170630C001320002017-06-28 11:23PM EDT132.0011.3013.5014.100.00-5089.75%
AAPL170630C001330002017-06-26 2:20PM EDT133.0013.0312.7013.05-0.12-0.91%204260.55%
AAPL170630C001340002017-06-28 12:28PM EDT134.0011.0011.7012.00-0.80-6.78%383850.00%
AAPL170630C001350002017-06-28 10:02AM EDT135.008.4510.7011.00-0.45-5.06%44128966.21%
AAPL170630C001360002017-06-28 9:36AM EDT136.008.059.7010.000.00-1011061.13%
AAPL170630C001370002017-06-28 3:36PM EDT137.009.018.758.951.4218.71%2810551.95%
AAPL170630C001380002017-06-28 3:26PM EDT138.008.007.757.951.4021.21%206247.07%
AAPL170630C001390002017-06-28 1:06PM EDT139.006.726.756.951.3725.61%8422242.19%
AAPL170630C001400002017-06-28 3:40PM EDT140.005.995.755.951.7942.62%8973,32337.11%
AAPL170630C001410002017-06-28 2:27PM EDT141.004.624.755.001.4244.37%64340835.06%
AAPL170630C001420002017-06-28 3:52PM EDT142.004.003.904.051.4758.10%8371,77331.84%
AAPL170630C001430002017-06-28 3:59PM EDT143.002.862.873.051.1365.32%4,8282,42625.88%
AAPL170630C001440002017-06-28 3:59PM EDT144.002.021.992.120.8877.19%7,2133,22721.78%
AAPL170630C001450002017-06-28 3:59PM EDT145.001.221.271.300.5684.85%13,99713,89619.09%
AAPL170630C001460002017-06-28 3:59PM EDT146.000.660.660.690.3188.57%11,7949,48517.92%
AAPL170630C001470002017-06-28 3:59PM EDT147.000.280.290.310.1164.71%13,97711,52817.48%
AAPL170630C001480002017-06-28 3:59PM EDT148.000.110.120.130.0110.00%10,85216,71917.87%
AAPL170630C001490002017-06-28 3:59PM EDT149.000.050.050.06-0.01-16.67%5,75915,50119.24%
AAPL170630C001500002017-06-28 3:58PM EDT150.000.030.020.04-0.01-25.00%8,47521,67621.88%
AAPL170630C001525002017-06-28 3:59PM EDT152.500.020.010.020.00-1,51922,59428.52%
AAPL170630C001550002017-06-28 3:53PM EDT155.000.020.010.020.01100.00%4,5349,15537.50%
AAPL170630C001575002017-06-28 3:59PM EDT157.500.010.000.010.00-18316,93842.19%
AAPL170630C001600002017-06-26 3:45PM EDT160.000.010.000.02-0.01-50.00%2,6836,26953.91%
AAPL170630C001625002017-06-26 1:14PM EDT162.500.010.000.01-0.01-50.00%7693,51053.13%
AAPL170630C001650002017-06-22 11:46AM EDT165.000.010.000.02-0.01-50.00%22,25364.06%
AAPL170630C001675002017-06-26 9:30AM EDT167.500.020.000.010.01100.00%61,70865.63%
AAPL170630C001700002017-06-23 11:59AM EDT170.000.010.000.01-0.01-50.00%1051571.88%
AAPL170630C001725002017-06-26 9:30AM EDT172.500.010.000.01-0.02-66.67%615278.13%
AAPL170630C001750002017-06-09 10:45AM EDT175.000.040.010.07-0.01-20.00%2394105.08%
AAPL170630C001775002017-06-06 9:30AM EDT177.500.040.000.060.00-17108.59%
AAPL170630C001800002017-06-19 3:41PM EDT180.000.010.000.02-0.04-80.00%51103.13%
AAPL170630C001850002017-06-12 3:32PM EDT185.000.010.000.03-0.01-50.00%26118.75%
AAPL170630C001875002017-06-13 11:15AM EDT187.500.010.000.020.00-1082118.75%
AAPL170630C001900002017-06-02 11:52PM EDT190.000.050.000.040.00-5050134.38%
Putsfor30 June 2017
Contract nameLast Trade DateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL170630P001000002017-06-12 11:12AM EDT100.000.020.000.03-0.01-33.33%113184.38%
AAPL170630P001050002017-06-16 2:23PM EDT105.000.010.010.03-0.01-50.00%230206168.75%
AAPL170630P001100002017-06-16 3:08PM EDT110.000.020.010.02-0.01-33.33%347514142.19%
AAPL170630P001150002017-06-19 12:16PM EDT115.000.020.010.02-0.03-60.00%43593121.88%
AAPL170630P001180002017-06-20 1:52PM EDT118.000.010.000.020.00-225627104.69%
AAPL170630P001190002017-06-20 10:11AM EDT119.000.020.000.020.00-22314101.56%
AAPL170630P001200002017-06-26 11:35AM EDT120.000.010.000.01-0.02-66.67%2067290.63%
AAPL170630P001210002017-06-26 1:29PM EDT121.000.010.000.01-0.04-80.00%11,09587.50%
AAPL170630P001220002017-06-15 12:44PM EDT122.000.100.070.080.00-12267115.23%
AAPL170630P001230002017-06-23 12:50PM EDT123.000.010.000.02-0.02-66.67%27039085.94%
AAPL170630P001240002017-06-27 2:18PM EDT124.000.020.000.010.00-1251778.13%
AAPL170630P001250002017-06-23 3:41PM EDT125.000.010.010.02-0.01-50.00%1671982.81%
AAPL170630P001260002017-06-27 3:58PM EDT126.000.010.000.010.00-3021,06568.75%
AAPL170630P001270002017-06-26 11:15AM EDT127.000.010.000.01-0.01-50.00%571065.63%
AAPL170630P001280002017-06-26 2:38PM EDT128.000.010.000.01-0.01-50.00%95573362.50%
AAPL170630P001290002017-06-28 10:33AM EDT129.000.010.000.01-0.01-50.00%10063959.38%
AAPL170630P001300002017-06-28 3:19PM EDT130.000.010.000.01-0.01-50.00%4321,75356.25%
AAPL170630P001310002017-06-28 3:49PM EDT131.000.010.000.01-0.02-66.67%4721,15553.13%
AAPL170630P001320002017-06-28 3:54PM EDT132.000.020.010.02-0.01-33.33%2,9121,03655.47%
AAPL170630P001330002017-06-28 10:06AM EDT133.000.030.010.02-0.01-25.00%521,54252.34%
AAPL170630P001340002017-06-28 12:51PM EDT134.000.020.010.02-0.03-60.00%3101,61050.00%
AAPL170630P001350002017-06-28 1:37PM EDT135.000.010.010.02-0.05-83.33%8326,80446.09%
AAPL170630P001360002017-06-28 1:42PM EDT136.000.030.010.02-0.05-62.50%6461,32942.19%
AAPL170630P001370002017-06-28 2:56PM EDT137.000.020.010.02-0.09-81.82%2092,10338.28%
AAPL170630P001380002017-06-28 3:05PM EDT138.000.020.020.03-0.11-84.62%4422,45036.72%
AAPL170630P001390002017-06-28 2:39PM EDT139.000.030.020.03-0.15-83.33%3,2881,68632.42%
AAPL170630P001400002017-06-28 3:59PM EDT140.000.040.030.04-0.19-82.61%4,2687,73429.88%
AAPL170630P001410002017-06-28 3:38PM EDT141.000.050.040.05-0.31-86.11%3,2775,84526.56%
AAPL170630P001420002017-06-28 3:58PM EDT142.000.080.060.09-0.46-85.19%4,6867,52525.00%
AAPL170630P001430002017-06-28 3:58PM EDT143.000.120.110.13-0.69-85.19%9,1208,37021.97%
AAPL170630P001440002017-06-28 3:59PM EDT144.000.220.200.23-1.07-82.95%7,9248,56819.83%
AAPL170630P001450002017-06-28 3:59PM EDT145.000.420.400.44-1.33-76.00%7,85314,03118.31%
AAPL170630P001460002017-06-28 3:59PM EDT146.000.870.790.83-1.50-63.29%6,5587,98017.24%
AAPL170630P001470002017-06-28 3:59PM EDT147.001.561.411.49-1.59-50.48%2,4194,51117.77%
AAPL170630P001480002017-06-28 3:51PM EDT148.002.132.182.36-1.72-44.68%1,0003,96620.31%
AAPL170630P001490002017-06-28 3:54PM EDT149.003.093.103.30-1.50-32.68%4071,50223.34%
AAPL170630P001500002017-06-28 3:59PM EDT150.004.354.104.25-1.55-26.27%7366,07125.29%
AAPL170630P001525002017-06-28 3:55PM EDT152.506.606.606.75-1.80-21.43%1533,34336.33%
AAPL170630P001550002017-06-28 3:57PM EDT155.009.219.109.30-1.81-16.42%421,22451.17%
AAPL170630P001575002017-06-28 3:59PM EDT157.5011.9011.5511.80-1.16-8.88%4421761.52%
AAPL170630P001600002017-06-28 1:04PM EDT160.0014.4014.0514.300.281.98%523771.48%
AAPL170630P001625002017-06-19 9:35AM EDT162.5018.3015.9516.502.2013.66%1320.00%
AAPL170630P001650002017-06-14 9:55AM EDT165.0018.4522.1523.150.00-23226.37%
AAPL170630P001700002017-06-02 11:54PM EDT170.0014.3614.4515.000.00-110.00%
AAPL170630P001850002017-06-28 3:59PM EDT185.0039.3538.9539.501.754.65%11137.50%
AAPL170630P001875002017-06-28 3:59PM EDT187.5041.8541.4542.001.754.36%11144.53%
AAPL170630P001900002017-06-28 11:24PM EDT190.0044.3543.9544.300.00-12169.14%