Apple Inc. (NQ: AAPL)
531.70 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Expiration Date:
CALL Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL150117C00480000 480.00 64.90 +0.00 65.30 66.20 1 5,768
AAPL7150117C00480000 480.00 62.30 +0.00 64.60 66.50 6 153
AAPL150117C00485000 485.00 61.00 +0.00 61.55 62.80 0 834
AAPL7150117C00485000 485.00 52.13 +0.00 61.20 63.75 0 154
AAPL150117C00490000 490.00 57.90 +0.00 58.20 59.45 4 3,669
AAPL7150117C00490000 490.00 57.80 +0.00 58.00 59.40 11 92
AAPL150117C00495000 495.00 54.25 +0.00 55.40 56.35 1 1,398
AAPL7150117C00495000 495.00 53.58 +0.00 55.00 56.35 6 310
AAPL150117C00500000 500.00 52.60 +0.00 52.45 53.30 259 40,933
AAPL7150117C00500000 500.00 51.85 +0.00 52.10 53.50 9 1,752
AAPL150117C00505000 505.00 48.75 +0.00 49.75 50.40 6 2,301
AAPL7150117C00505000 505.00 42.80 +0.00 49.20 50.60 0 270
AAPL150117C00510000 510.00 46.75 +0.00 47.00 47.85 54 3,094
AAPL7150117C00510000 510.00 45.40 +0.00 46.40 47.90 9 380
AAPL150117C00515000 515.00 44.70 +0.00 44.40 44.95 17 985
AAPL7150117C00515000 515.00 43.30 +0.00 43.80 45.35 0 163
AAPL150117C00520000 520.00 42.00 +0.00 41.55 42.45 77 5,331
AAPL7150117C00520000 520.00 42.35 +0.00 41.30 42.80 10 573
AAPL150117C00525000 525.00 39.55 +0.00 39.40 40.15 73 7,305
AAPL7150117C00525000 525.00 38.00 +0.00 38.85 40.45 13 634
AAPL150117C00530000 530.00 36.95 +0.00 37.00 37.85 37 4,473
AAPL7150117C00530000 530.00 37.25 +0.00 36.50 37.95 21 632
AAPL150117C00535000 535.00 35.00 +0.00 34.60 35.50 174 1,846
AAPL7150117C00535000 535.00 34.30 +0.00 34.25 35.40 19 160
AAPL150117C00540000 540.00 32.55 +0.00 32.55 33.40 71 6,938
AAPL7150117C00540000 540.00 29.05 +0.00 32.10 33.50 0 323
AAPL150117C00545000 545.00 30.80 +0.00 30.60 30.85 38 2,969
AAPL7150117C00545000 545.00 30.60 +0.00 30.15 31.65 0 211
AAPL150117C00550000 550.00 28.70 +0.00 26.90 29.00 124 18,802
AAPL7150117C00550000 550.00 28.85 +0.00 28.15 29.85 20 4,074
AAPL150117C00560000 560.00 25.10 +0.00 25.00 25.85 133 13,308
AAPL7150117C00560000 560.00 25.00 +0.00 24.60 25.60 5 577
AAPL150117C00570000 570.00 21.87 +0.00 21.75 22.55 29 3,617
AAPL7150117C00570000 570.00 21.95 +0.00 21.40 22.95 33 406
AAPL150117C00580000 580.00 19.10 +0.00 18.80 19.30 121 6,181
AAPL7150117C00580000 580.00 18.03 +0.00 18.50 19.50 0 564
PUT Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL150117P00480000 480.00 21.41 +0.00 21.10 21.75 45 6,404
AAPL7150117P00480000 480.00 20.84 +0.00 20.75 21.55 0 182
AAPL150117P00485000 485.00 23.40 +0.00 23.00 23.40 6 1,260
AAPL7150117P00485000 485.00 29.50 +0.00 22.75 25.10 0 53
AAPL150117P00490000 490.00 25.05 +0.00 24.75 25.40 41 3,883
AAPL7150117P00490000 490.00 26.00 +0.00 23.70 25.45 1 109
AAPL150117P00495000 495.00 27.05 +0.00 26.65 27.35 18 1,979
AAPL7150117P00495000 495.00 33.70 +0.00 26.65 27.45 0 46
AAPL150117P00500000 500.00 29.20 +0.00 28.90 29.40 134 19,549
AAPL7150117P00500000 500.00 29.60 +0.00 28.30 29.50 3 377
AAPL150117P00505000 505.00 32.00 +0.00 30.90 31.55 10 1,869
AAPL7150117P00505000 505.00 39.18 +0.00 30.85 31.70 10 72
AAPL150117P00510000 510.00 34.35 +0.00 33.25 33.90 47 3,803
AAPL7150117P00510000 510.00 33.95 +0.00 33.05 34.05 0 126
AAPL150117P00515000 515.00 35.85 +0.00 35.65 36.20 15 1,603
AAPL7150117P00515000 515.00 45.20 +0.00 35.55 36.40 0 309
AAPL150117P00520000 520.00 38.75 +0.00 37.85 38.65 33 4,975
AAPL7150117P00520000 520.00 38.95 +0.00 37.95 38.95 2 260
AAPL150117P00525000 525.00 41.00 +0.00 40.70 41.40 87 3,870
AAPL7150117P00525000 525.00 51.10 +0.00 40.55 41.55 0 289
AAPL150117P00530000 530.00 43.76 +0.00 43.45 43.95 61 4,437
AAPL7150117P00530000 530.00 43.40 +0.00 43.30 44.25 0 175
AAPL150117P00535000 535.00 46.50 +0.00 46.15 47.05 13 1,448
AAPL7150117P00535000 535.00 50.10 +0.00 46.10 47.05 0 66
AAPL150117P00540000 540.00 49.35 +0.00 49.00 49.75 10 3,935
AAPL7150117P00540000 540.00 58.28 +0.00 49.00 49.95 0 228
AAPL150117P00545000 545.00 52.50 +0.00 52.05 53.05 0 1,269
AAPL7150117P00545000 545.00 50.00 +0.00 51.95 53.00 0 103
AAPL150117P00550000 550.00 56.79 +0.00 55.20 56.05 79 7,237
AAPL7150117P00550000 550.00 55.65 +0.00 55.10 56.15 1 384
AAPL150117P00560000 560.00 63.81 +0.00 61.55 62.50 0 9,299
AAPL7150117P00560000 560.00 61.53 +0.00 61.55 62.70 0 487
AAPL150117P00570000 570.00 68.90 +0.00 68.05 69.25 0 1,867
AAPL7150117P00570000 570.00 71.00 +0.00 68.15 70.85 0 172
AAPL150117P00580000 580.00 76.50 +0.00 75.30 76.50 0 2,191
AAPL7150117P00580000 580.00 86.75 +0.00 74.85 76.60 0 225
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here