Apple Inc. (NQ: AAPL)
524.75 USD  -6.95 (-1.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Expiration Date:
CALL Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL150117C00475000 475.00 64.52 -2.63 61.90 65.20 6 1,274
AAPL7150117C00475000 475.00 65.00 +7.00 63.00 66.05 5 266
AAPL150117C00480000 480.00 60.00 -4.90 58.95 61.50 32 5,768
AAPL7150117C00480000 480.00 62.30 +0.00 59.70 62.70 0 147
AAPL150117C00485000 485.00 57.50 -3.50 55.75 58.95 8 834
AAPL7150117C00485000 485.00 52.13 +0.00 56.45 59.30 0 154
AAPL150117C00490000 490.00 55.59 -2.31 52.95 56.15 27 3,668
AAPL7150117C00490000 490.00 57.80 +0.00 53.30 56.25 0 92
AAPL150117C00495000 495.00 52.93 -1.32 49.60 52.35 3 1,399
AAPL7150117C00495000 495.00 53.58 +0.00 50.35 53.30 0 304
AAPL150117C00500000 500.00 48.00 -4.60 47.05 49.05 821 40,821
AAPL7150117C00500000 500.00 49.00 -2.85 47.50 50.50 139 1,743
AAPL150117C00505000 505.00 47.02 -1.73 43.45 46.75 8 2,306
AAPL7150117C00505000 505.00 42.80 +0.00 44.90 47.80 0 270
AAPL150117C00510000 510.00 43.00 -3.75 41.90 44.00 40 3,106
AAPL7150117C00510000 510.00 45.40 +0.00 42.35 45.25 0 378
AAPL150117C00515000 515.00 41.75 -2.95 39.10 42.65 36 992
AAPL7150117C00515000 515.00 40.00 -3.30 39.80 42.95 8 163
AAPL150117C00520000 520.00 38.30 -3.70 37.00 38.90 137 5,317
AAPL7150117C00520000 520.00 40.40 -1.95 37.40 40.40 4 565
AAPL150117C00525000 525.00 36.40 -3.15 34.65 36.80 1,176 7,266
AAPL7150117C00525000 525.00 36.01 -1.99 35.05 38.05 31 631
AAPL150117C00530000 530.00 34.40 -2.55 32.40 34.45 427 4,480
AAPL7150117C00530000 530.00 34.00 -3.25 32.75 34.20 30 653
AAPL150117C00535000 535.00 30.99 -4.01 30.25 32.75 175 1,962
AAPL7150117C00535000 535.00 34.30 +0.00 30.90 33.80 0 154
AAPL150117C00540000 540.00 29.25 -3.30 28.25 30.55 221 6,958
AAPL7150117C00540000 540.00 30.00 +0.95 28.80 31.80 2 323
AAPL150117C00545000 545.00 27.90 -2.90 26.25 28.80 58 2,961
AAPL7150117C00545000 545.00 27.45 -3.15 26.75 29.90 14 211
AAPL150117C00550000 550.00 26.03 -2.67 24.40 27.00 380 18,758
AAPL7150117C00550000 550.00 25.96 -2.89 25.00 26.00 41 4,087
AAPL150117C00560000 560.00 22.19 -2.91 21.05 23.50 114 13,285
AAPL7150117C00560000 560.00 23.50 -1.50 21.25 24.75 2 577
AAPL150117C00570000 570.00 20.05 -1.82 18.00 20.50 69 3,627
AAPL7150117C00570000 570.00 20.55 -1.40 18.85 21.15 21 421
PUT Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL150117P00475000 475.00 21.20 +1.45 20.20 22.70 135 1,901
AAPL7150117P00475000 475.00 26.00 +0.00 20.45 23.60 0 125
AAPL150117P00480000 480.00 22.60 +1.19 22.70 25.40 58 6,390
AAPL7150117P00480000 480.00 22.45 +1.61 22.25 25.20 7 182
AAPL150117P00485000 485.00 25.20 +1.80 23.85 26.35 4 1,256
AAPL7150117P00485000 485.00 24.95 -4.55 24.10 27.35 4 53
AAPL150117P00490000 490.00 27.15 +2.10 25.80 28.30 5 3,853
AAPL7150117P00490000 490.00 25.80 -0.20 26.15 29.35 2 108
AAPL150117P00495000 495.00 29.25 +2.20 27.90 30.40 66 1,978
AAPL7150117P00495000 495.00 28.70 -5.00 28.20 31.70 1 46
AAPL150117P00500000 500.00 32.00 +2.80 30.50 33.50 800 19,529
AAPL7150117P00500000 500.00 31.45 +1.85 30.55 33.50 4 380
AAPL150117P00505000 505.00 33.10 +1.10 32.45 34.90 20 1,869
AAPL7150117P00505000 505.00 39.18 +0.00 32.70 35.70 0 77
AAPL150117P00510000 510.00 35.53 +1.18 34.85 37.30 283 3,792
AAPL7150117P00510000 510.00 33.95 +0.00 34.75 37.80 0 126
AAPL150117P00515000 515.00 38.25 +2.40 37.50 40.00 63 1,607
AAPL7150117P00515000 515.00 45.20 +0.00 37.30 40.40 0 309
AAPL150117P00520000 520.00 41.20 +2.45 40.00 42.65 98 4,972
AAPL7150117P00520000 520.00 41.10 +2.15 40.00 42.80 25 259
AAPL150117P00525000 525.00 43.00 +2.00 42.80 46.10 130 3,891
AAPL7150117P00525000 525.00 43.25 -7.85 42.65 46.10 5 289
AAPL150117P00530000 530.00 46.00 +2.24 45.55 48.20 66 4,446
AAPL7150117P00530000 530.00 43.40 +0.00 45.15 48.50 0 175
AAPL150117P00535000 535.00 48.80 +2.30 48.30 51.20 19 1,447
AAPL7150117P00535000 535.00 50.10 +0.00 48.05 51.80 0 66
AAPL150117P00540000 540.00 52.15 +2.80 51.30 54.35 43 3,932
AAPL7150117P00540000 540.00 58.28 +0.00 51.85 54.40 0 228
AAPL150117P00545000 545.00 54.54 +2.04 54.65 57.50 10 1,269
AAPL7150117P00545000 545.00 50.00 +0.00 54.60 57.60 0 103
AAPL150117P00550000 550.00 58.10 +1.31 58.30 61.00 72 7,208
AAPL7150117P00550000 550.00 56.65 +1.00 58.15 60.80 2 384
AAPL150117P00560000 560.00 64.80 +0.99 64.55 67.50 10 9,299
AAPL7150117P00560000 560.00 61.53 +0.00 64.85 67.20 0 487
AAPL150117P00570000 570.00 73.17 +4.27 71.25 74.55 26 1,867
AAPL7150117P00570000 570.00 72.75 +1.75 71.10 75.30 1 172
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