India Markets open in 6 hrs 21 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.86-3.09 (-1.92%)
At close: 4:00PM EDT

158.13 +0.27 (0.17%)
After hours: 5:21PM EDT

People also watch
GOOGFBAMZNTSLANFLX
In the money
Show:ListStraddle
Callsfor18 August 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL170818C000025002017-08-17 2:50PM EDT2.50156.30155.30155.40-1.95-1.23%325272,187.50%
AAPL170818C000050002017-08-17 10:50AM EDT5.00154.00152.80152.95-1.75-1.12%254211,600.00%
AAPL170818C000075002017-08-17 2:50PM EDT7.50151.25150.30150.45-1.90-1.24%443261,400.00%
AAPL170818C000100002017-08-11 5:09PM EDT10.00151.18146.90148.150.00-28301,779.69%
AAPL170818C000150002017-08-09 1:51PM EDT15.00145.97141.90143.150.00-2001,498.44%
AAPL170818C000175002017-08-09 1:53PM EDT17.50143.47139.40140.650.00-2001,395.31%
AAPL170818C000350002017-08-09 1:53PM EDT35.00125.99121.90123.150.00-200951.56%
AAPL170818C000400002017-08-09 1:54PM EDT40.00121.07116.90118.150.00-50869.53%
AAPL170818C000450002017-08-09 1:54PM EDT45.00116.05111.90113.150.00-200797.66%
AAPL170818C000500002017-08-09 2:34PM EDT50.00110.70106.90108.150.00-9600733.98%
AAPL170818C000700002017-08-09 1:55PM EDT70.0091.0586.9088.150.00-200532.03%
AAPL170818C000750002017-08-09 1:55PM EDT75.0086.0381.9083.150.00-201490.63%
AAPL170818C000800002017-08-09 2:34PM EDT80.0080.7076.9078.150.00-1600451.95%
AAPL170818C000850002017-08-09 2:34PM EDT85.0075.7071.9073.150.00-1600415.63%
AAPL170818C000900002017-08-09 1:56PM EDT90.0071.0266.9068.100.00-250370.31%
AAPL170818C000950002017-08-09 1:56PM EDT95.0066.0761.9063.150.00-30348.44%
AAPL170818C001000002017-08-17 11:52AM EDT100.0059.1557.7057.95-1.80-2.95%88106267.97%
AAPL170818C001050002017-08-15 1:03PM EDT105.0055.6052.6553.050.00-2030268.75%
AAPL170818C001100002017-08-17 11:46AM EDT110.0049.1847.6548.70+1.38+2.89%213262.70%
AAPL170818C001150002017-08-15 11:24AM EDT115.0046.4042.6543.650.00-1011231.45%
AAPL170818C001200002017-08-17 1:54PM EDT120.0038.8837.8038.05-1.65-4.07%712162.50%
AAPL170818C001250002017-08-17 2:18PM EDT125.0033.6532.8033.10-2.20-6.14%4310,089147.66%
AAPL170818C001290002017-08-02 1:46PM EDT129.0028.5026.4526.750.00-110.00%
AAPL170818C001300002017-08-17 2:49PM EDT130.0028.7027.8028.05-2.17-7.03%143813120.31%
AAPL170818C001310002017-08-09 2:10PM EDT131.0029.9126.1526.750.00-22800.00%
AAPL170818C001320002017-08-15 11:57AM EDT132.0029.3525.7025.950.00-40102117.19%
AAPL170818C001330002017-08-09 2:04PM EDT133.0028.1724.0524.850.00-2000.00%
AAPL170818C001340002017-08-09 2:05PM EDT134.0027.1523.1023.800.00-2800.00%
AAPL170818C001350002017-08-17 3:59PM EDT135.0022.9522.8023.05-2.55-10.00%2547399.61%
AAPL170818C001360002017-08-15 3:07PM EDT136.0025.8021.8022.700.00-6060131.64%
AAPL170818C001370002017-08-14 3:51PM EDT137.0023.0020.6521.450.00-22109.18%
AAPL170818C001380002017-08-17 3:50PM EDT138.0019.9519.8020.15-0.45-2.21%1241095.51%
AAPL170818C001390002017-08-09 2:28PM EDT139.0021.7518.1018.850.00-1,02000.00%
AAPL170818C001400002017-08-17 3:49PM EDT140.0018.1017.8018.00-2.55-12.35%952,13673.83%
AAPL170818C001410002017-08-10 12:31PM EDT141.0016.3016.4516.800.00-21210.00%
AAPL170818C001420002017-08-15 1:24PM EDT142.0019.8515.8016.750.00-5571102.15%
AAPL170818C001430002017-08-14 2:51PM EDT143.0016.7014.7015.750.00-406493.95%
AAPL170818C001440002017-08-14 9:30AM EDT144.0015.4013.7514.350.00-102776.66%
AAPL170818C001450002017-08-17 3:59PM EDT145.0013.1012.8513.15-2.70-17.09%691,62767.77%
AAPL170818C001460002017-08-17 3:14PM EDT146.0012.2511.8512.05-2.95-19.41%304458.20%
AAPL170818C001470002017-08-17 12:55PM EDT147.0011.7010.8511.00-2.15-15.52%6345750.78%
AAPL170818C001480002017-08-17 2:17PM EDT148.0010.959.8510.05-1.90-14.79%13386757.91%
AAPL170818C001490002017-08-17 3:59PM EDT149.009.158.859.05-2.70-22.78%2251,26353.13%
AAPL170818C001500002017-08-17 3:59PM EDT150.008.007.858.05-2.74-25.51%1,3414,08848.34%
AAPL170818C001525002017-08-17 3:57PM EDT152.505.555.405.60-2.80-33.53%1,2811,86138.38%
AAPL170818C001550002017-08-17 3:58PM EDT155.003.103.053.15-2.62-45.80%5,62513,30226.47%
AAPL170818C001575002017-08-17 3:59PM EDT157.501.121.101.14-2.48-68.89%18,08714,56420.36%
AAPL170818C001600002017-08-17 3:59PM EDT160.000.210.200.22-1.15-84.56%58,47153,67219.63%
AAPL170818C001625002017-08-17 3:59PM EDT162.500.050.040.05-0.26-83.87%29,77245,68923.05%
AAPL170818C001650002017-08-17 3:52PM EDT165.000.010.010.02-0.04-80.00%12,76332,28728.13%
AAPL170818C001675002017-08-17 1:42PM EDT167.500.010.000.01-0.01-50.00%3,8798,35332.81%
AAPL170818C001700002017-08-17 3:55PM EDT170.000.010.000.010.00-1,24313,45839.84%
AAPL170818C001725002017-08-16 3:59PM EDT172.500.010.000.010.00-8024,05946.88%
AAPL170818C001750002017-08-17 3:31PM EDT175.000.010.000.010.00-45,95350.00%
AAPL170818C001775002017-08-15 3:59PM EDT177.500.010.000.010.00-2001,33156.25%
AAPL170818C001800002017-08-11 3:09PM EDT180.000.010.000.01-0.02-66.67%2503,83862.50%
AAPL170818C001850002017-08-16 3:49PM EDT185.000.010.000.010.00-13,43275.00%
AAPL170818C001900002017-08-03 3:31PM EDT190.000.010.000.010.00-602,95284.38%
AAPL170818C001950002017-08-03 9:59AM EDT195.000.010.000.010.00-502,76096.88%
AAPL170818C002000002017-07-27 3:51PM EDT200.000.010.000.010.00-4203,257106.25%
AAPL170818C002050002017-07-27 1:36PM EDT205.000.010.000.010.00-516,983115.63%
AAPL170818C002100002017-07-19 9:53AM EDT210.000.010.000.010.00-30014,714125.00%
AAPL170818C002150002017-06-09 1:40PM EDT215.000.010.000.02-0.01-50.00%7576143.75%
AAPL170818C002300002017-06-30 11:56PM EDT230.000.020.000.020.00-22171.88%
AAPL170818C002550002017-06-02 11:53PM EDT255.000.020.000.020.00-1515212.50%
AAPL170818C002800002017-06-02 11:53PM EDT280.000.010.000.020.00-11250.00%
Putsfor18 August 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL170818P000025002017-07-07 11:46PM EDT2.500.020.000.020.00-10001,900.00%
AAPL170818P000200002017-08-02 12:23PM EDT20.000.020.000.020.00-11900.00%
AAPL170818P000225002017-07-28 11:45PM EDT22.500.010.000.010.00-11800.00%
AAPL170818P000750002017-06-30 11:57PM EDT75.000.020.000.020.00-22334.38%
AAPL170818P000800002017-06-02 11:54PM EDT80.000.020.000.020.00-20562306.25%
AAPL170818P000850002017-06-09 3:55PM EDT85.000.010.000.03-0.06-85.71%60253290.63%
AAPL170818P000900002017-07-07 11:00AM EDT90.000.010.000.01-0.01-50.00%2003,114243.75%
AAPL170818P000950002017-07-27 1:40PM EDT95.000.010.000.010.00-53,286218.75%
AAPL170818P001000002017-07-21 10:37AM EDT100.000.010.000.010.00-62027,664196.88%
AAPL170818P001050002017-08-10 10:45AM EDT105.000.010.000.010.00-18,473181.25%
AAPL170818P001100002017-08-02 3:27PM EDT110.000.010.000.020.00-107,218168.75%
AAPL170818P001150002017-08-16 11:35AM EDT115.000.010.000.010.00-810,769143.75%
AAPL170818P001200002017-08-11 3:12PM EDT120.000.010.010.03-0.04-80.00%13012,300142.19%
AAPL170818P001250002017-08-17 3:41PM EDT125.000.010.000.010.00-1216,375106.25%
AAPL170818P001290002017-08-14 9:39AM EDT129.000.010.000.020.00-897099.22%
AAPL170818P001300002017-08-17 3:42PM EDT130.000.010.000.010.00-2823,52990.63%
AAPL170818P001310002017-08-15 9:31AM EDT131.000.010.000.010.00-471,21087.50%
AAPL170818P001320002017-08-14 3:51PM EDT132.000.010.000.010.00-2571,44684.38%
AAPL170818P001330002017-08-14 11:21AM EDT133.000.010.000.010.00-18094781.25%
AAPL170818P001340002017-08-15 9:30AM EDT134.000.010.000.010.00-11,24378.13%
AAPL170818P001350002017-08-17 3:46PM EDT135.000.010.000.010.00-3525,10975.00%
AAPL170818P001360002017-08-15 1:22PM EDT136.000.010.000.020.00-412,40375.00%
AAPL170818P001370002017-08-17 2:21PM EDT137.000.010.000.010.00-1031,96468.75%
AAPL170818P001380002017-08-17 10:51AM EDT138.000.010.000.020.00-351,96868.75%
AAPL170818P001390002017-08-15 3:52PM EDT139.000.010.000.010.00-1742,16660.94%
AAPL170818P001400002017-08-17 3:17PM EDT140.000.010.000.010.00-65730,79757.81%
AAPL170818P001410002017-08-17 1:20PM EDT141.000.010.000.010.00-41,46554.69%
AAPL170818P001420002017-08-17 3:57PM EDT142.000.010.000.010.00-723,63351.56%
AAPL170818P001430002017-08-16 3:33PM EDT143.000.010.000.060.00-785,18160.16%
AAPL170818P001440002017-08-17 1:21PM EDT144.000.010.000.020.00-652,73653.13%
AAPL170818P001450002017-08-17 3:36PM EDT145.000.020.000.01+0.01+100.00%35818,64045.31%
AAPL170818P001460002017-08-17 12:59PM EDT146.000.020.010.020.00-4803,46446.09%
AAPL170818P001470002017-08-17 3:45PM EDT147.000.010.010.02-0.01-50.00%1,0213,22142.58%
AAPL170818P001480002017-08-17 3:55PM EDT148.000.020.010.020.00-4676,15939.06%
AAPL170818P001490002017-08-17 3:42PM EDT149.000.020.020.030.00-7798,00237.50%
AAPL170818P001500002017-08-17 3:59PM EDT150.000.030.030.04+0.01+50.00%2,37416,97735.55%
AAPL170818P001525002017-08-17 3:57PM EDT152.500.080.080.09+0.04+100.00%7,18010,66430.08%
AAPL170818P001550002017-08-17 3:59PM EDT155.000.200.190.22+0.14+233.33%12,24918,59424.02%
AAPL170818P001575002017-08-17 3:59PM EDT157.500.710.710.73+0.58+446.15%31,02114,84819.29%
AAPL170818P001600002017-08-17 3:59PM EDT160.002.272.262.39+1.74+328.30%25,01019,13320.56%
AAPL170818P001625002017-08-17 3:59PM EDT162.504.554.504.70+2.70+145.95%4,5316,22923.83%
AAPL170818P001650002017-08-17 3:50PM EDT165.007.017.007.20+2.71+63.02%7631,37833.59%
AAPL170818P001675002017-08-17 2:18PM EDT167.508.859.459.70+2.22+33.48%18749442.58%
AAPL170818P001700002017-08-17 2:49PM EDT170.0011.3011.9512.40+2.25+24.86%17324068.16%
AAPL170818P001725002017-08-15 1:46PM EDT172.5010.8014.3515.000.00-4512255.08%
AAPL170818P001750002017-08-16 1:12PM EDT175.0013.6016.9517.300.00-253479.69%
AAPL170818P001775002017-08-08 2:55PM EDT177.5016.7419.4020.600.00-216104.10%
AAPL170818P001800002017-08-15 3:15PM EDT180.0018.1021.9022.700.00-381196.88%
AAPL170818P001900002017-07-26 2:08PM EDT190.0036.9040.9041.400.00-121418.31%
AAPL170818P001950002017-08-16 2:04PM EDT195.0033.9536.9537.200.00-233124.22%
AAPL170818P002000002017-06-20 9:34AM EDT200.0054.3054.2554.900.00-265549.85%
AAPL170818P002100002017-07-11 9:45AM EDT210.0065.6961.0061.650.00-118518.85%
AAPL170818P002150002017-07-28 11:45PM EDT215.0062.1565.9066.400.00-11535.79%
AAPL170818P002500002017-08-03 4:02PM EDT250.00100.7594.6095.500.00-66467.33%
AAPL170818P002700002017-08-17 12:59PM EDT270.00111.20111.95112.20-9.35-7.76%1230278.13%
AAPL170818P002750002017-08-17 5:07PM EDT275.00116.35117.05117.150.00-10858243.75%
AAPL170818P002800002017-08-17 1:29PM EDT280.00121.20122.05122.15+2.05+1.72%254102250.00%
AAPL170818P002850002017-08-17 3:58PM EDT285.00127.10127.05127.15+2.95+2.38%344103256.25%