Apple Inc. (NQ: AAPL)
524.94 USD  +5.93 (+1.14%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL140419C00475000 475.00 52.20 +8.85 49.80 50.30 119 2,050
AAPL7140419C00475000 475.00 50.00 +6.67 47.90 52.20 16 87
AAPL140419C00480000 480.00 45.00 +6.00 44.75 45.85 308 2,069
AAPL7140419C00480000 480.00 46.50 +7.50 42.90 47.10 32 218
AAPL140419C00485000 485.00 39.95 +6.35 39.75 40.90 88 1,605
AAPL7140419C00485000 485.00 34.00 +0.00 37.90 42.40 0 109
AAPL140419C00490000 490.00 34.95 +6.10 34.75 35.30 241 4,171
AAPL7140419C00490000 490.00 33.32 +5.32 32.90 37.20 28 139
AAPL140419C00495000 495.00 30.15 +6.40 29.75 30.30 252 1,374
AAPL7140419C00495000 495.00 27.80 +2.65 28.00 32.45 1 92
AAPL140419C00500000 500.00 24.99 +6.04 24.70 25.25 2,865 11,080
AAPL7140419C00500000 500.00 24.92 +6.52 22.85 25.60 145 776
AAPL140419C00505000 505.00 20.00 +6.03 19.50 20.35 283 3,069
AAPL7140419C00505000 505.00 18.52 +6.84 17.90 22.20 44 277
AAPL140419C00510000 510.00 15.00 +5.85 14.70 15.20 4,127 4,941
AAPL7140419C00510000 510.00 15.00 +7.65 13.00 16.00 59 238
AAPL140419C00515000 515.00 10.20 +5.60 9.650 10.20 3,942 5,300
AAPL7140419C00515000 515.00 9.970 +5.47 7.900 12.05 97 399
AAPL140419C00520000 520.00 5.120 +3.32 4.900 5.150 23,939 12,527
AAPL7140419C00520000 520.00 4.250 +2.47 3.100 6.100 313 427
AAPL140419C00525000 525.00 0.3500 -0.11 0.2500 0.4100 48,829 17,323
AAPL7140419C00525000 525.00 0.4000 -0.03 0.0200 0.5400 818 384
AAPL140419C00530000 530.00 0.0100 -0.09 0.0100 0.0100 17,677 13,634
AAPL7140419C00530000 530.00 0.0400 -0.19 0.0100 0.0700 282 723
AAPL140419C00535000 535.00 0.1000 +0.06 0.0100 0.0100 1,488 9,015
AAPL7140419C00535000 535.00 0.0800 -0.01 0.0700 0.0100 17 430
AAPL140419C00540000 540.00 0.0100 -0.03 0.0100 0.0100 2,366 18,360
AAPL7140419C00540000 540.00 0.0100 -0.12 0.0100 0.0100 26 653
AAPL140419C00545000 545.00 0.0100 -0.01 0.0100 0.0100 472 13,797
AAPL7140419C00545000 545.00 0.0700 +0.02 0.0700 0.1900 42 450
AAPL140419C00550000 550.00 0.0100 +0.00 0.0100 0.0100 404 30,576
AAPL7140419C00550000 550.00 0.0100 -0.02 0.0500 0.0100 17 1,903
AAPL140419C00555000 555.00 0.0100 +0.00 0.0100 0.0100 125 9,183
AAPL7140419C00555000 555.00 0.1100 +0.00 0.1100 0.1900 8 335
AAPL140419C00560000 560.00 0.0100 +0.00 0.0100 0.0100 128 20,491
AAPL7140419C00560000 560.00 0.0900 +0.06 0.0300 0.1900 3 632
AAPL140419C00565000 565.00 0.0700 +0.06 0.0200 0.0100 104 7,435
AAPL7140419C00565000 565.00 0.0800 +0.00 0.0800 0.1700 0 519
AAPL140419C00570000 570.00 0.0100 +0.00 0.0100 0.0100 72 7,564
AAPL7140419C00570000 570.00 0.0500 +0.00 0.0500 0.0100 0 640
AAPL140419C00575000 575.00 0.0100 +0.00 0.0100 0.0100 35 16,093
AAPL7140419C00575000 575.00 0.0400 -0.16 0.0100 0.1700 1 1,002
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL140419P00475000 475.00 0.0100 -0.01 0.0100 0.0100 28 2,894
AAPL7140419P00475000 475.00 0.2000 +0.00 0.0100 0.2700 0 86
AAPL140419P00480000 480.00 0.0100 -0.01 0.0100 0.0100 20 3,679
AAPL7140419P00480000 480.00 0.2000 +0.00 0.0100 0.2200 0 79
AAPL140419P00485000 485.00 0.0100 -0.01 0.0100 0.0200 41 4,769
AAPL7140419P00485000 485.00 0.2500 +0.00 0.0200 0.2200 0 30
AAPL140419P00490000 490.00 0.0100 -0.01 0.0100 0.0100 1,033 9,374
AAPL7140419P00490000 490.00 0.1800 +0.00 0.0100 0.1500 0 94
AAPL140419P00495000 495.00 0.0100 -0.03 0.0100 0.0100 373 6,928
AAPL7140419P00495000 495.00 0.5200 +0.00 0.0100 0.0100 0 319
AAPL140419P00500000 500.00 0.0100 -0.02 0.0100 0.0100 468 17,587
AAPL7140419P00500000 500.00 0.0500 -0.03 0.0500 0.0100 2 917
AAPL140419P00505000 505.00 0.0200 -0.05 0.0100 0.0100 2,259 10,235
AAPL7140419P00505000 505.00 0.1100 +0.00 0.0100 0.1200 0 1,245
AAPL140419P00510000 510.00 0.0100 -0.16 0.0100 0.0100 6,528 13,311
AAPL7140419P00510000 510.00 0.2500 +0.00 0.0100 0.4800 0 384
AAPL140419P00515000 515.00 0.0100 -0.80 0.0100 0.0100 17,853 10,573
AAPL7140419P00515000 515.00 0.0100 -1.22 0.0100 0.0700 5 312
AAPL140419P00520000 520.00 0.0100 -2.84 0.0100 0.0100 41,716 8,690
AAPL7140419P00520000 520.00 0.9600 -2.04 0.0500 1.890 14 329
AAPL140419P00525000 525.00 0.3500 -6.45 0.1700 0.3300 38,789 7,618
AAPL7140419P00525000 525.00 0.2000 -6.80 0.0200 1.870 103 316
AAPL140419P00530000 530.00 4.900 -6.30 4.800 5.100 5,531 7,407
AAPL7140419P00530000 530.00 5.230 -6.72 3.900 6.300 52 429
AAPL140419P00535000 535.00 9.800 -6.47 9.800 10.60 1,205 3,463
AAPL7140419P00535000 535.00 8.250 -8.20 8.800 11.70 56 389
AAPL140419P00540000 540.00 14.13 -7.10 14.50 15.45 739 5,385
AAPL7140419P00540000 540.00 15.75 -7.20 13.25 15.85 76 685
AAPL140419P00545000 545.00 19.85 -6.33 19.25 20.45 258 2,897
AAPL7140419P00545000 545.00 20.00 -8.96 18.05 20.90 4 31
AAPL140419P00550000 550.00 25.00 -6.22 24.25 25.45 819 12,135
AAPL7140419P00550000 550.00 25.00 -10.00 23.00 26.40 19 135
AAPL140419P00555000 555.00 30.00 -6.40 29.25 30.40 108 976
AAPL7140419P00555000 555.00 35.08 -0.42 27.70 31.85 1 20
AAPL140419P00560000 560.00 34.80 -6.31 34.45 35.25 125 983
AAPL7140419P00560000 560.00 45.23 +0.00 32.80 37.10 0 15
AAPL140419P00565000 565.00 39.50 -6.07 39.25 40.30 43 615
AAPL7140419P00565000 565.00 30.25 +0.00 37.70 41.90 0 1
AAPL140419P00570000 570.00 42.80 -7.30 44.25 45.35 65 390
AAPL7140419P00570000 570.00 45.05 +12.05 42.90 47.00 8 46
AAPL140419P00575000 575.00 48.83 -7.91 49.60 50.35 78 10,410
AAPL7140419P00575000 575.00 45.54 +0.00 47.70 52.00 0 18
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