APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
531.70 Up +0.53 +0.10%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
430.000 126.2.AAPL74DPC430000 100.30 +6.59 +7.03% 1.15 99.050 102.85 2 3
440.000 126.2.AAPL74DPC440000 87.18 -1.90 -2.13% 1.70 89.100 93.4 2 1
445.000 126.2.AAPL74DPC445000 NA NA NA NA 84.150 88.3 NA NA
450.000 126.2.AAPL74DPC450000 78.50 +78.50 NA 0.30 79.150 82 1 1
455.000 126.2.AAPL74DPC455000 NA NA NA NA 74.400 78.45 NA NA
460.000 126.2.AAPL74DPC460000 NA NA NA NA 69.300 73.35 NA NA
465.000 126.2.AAPL74DPC465000 NA NA NA NA 64.300 68.05 NA NA
470.000 126.2.AAPL74DPC470000 NA NA NA NA 59.300 63.35 NA NA
475.000 126.2.AAPL74DPC475000 NA NA NA NA 54.350 58.4 NA NA
480.000 126.2.AAPL74DPC480000 51.05 +3.05 +6.35% 1.15 49.450 52.85 4 10
482.500 126.2.AAPL74DPC482500 NA NA NA NA 47.050 49.9 NA NA
485.000 126.2.AAPL74DPC485000 NA NA NA NA 44.600 47.55 NA NA
487.500 126.2.AAPL74DPC487500 NA NA NA NA 42.150 45.05 NA NA
490.000 126.2.AAPL74DPC490000 42.00 -0.55 -1.29% 1.05 39.750 42.75 2 3
492.500 126.2.AAPL74DPC492500 NA NA NA NA 37.400 40.5 NA NA
495.000 126.2.AAPL74DPC495000 24.45 +24.45 NA 1.50 35.000 38.2 10 10
497.500 126.2.AAPL74DPC497500 NA NA NA NA 32.650 36.15 NA NA
500.000 126.2.AAPL74DPC500000 31.50 +4.00 +14.55% 2.30 30.350 34 7 7
502.500 126.2.AAPL74DPC502500 NA NA NA NA 28.400 31.15 NA NA
505.000 126.2.AAPL74DPC505000 38.59 +3.69 +10.57% 2.65 25.950 29.35 1 2
507.500 126.2.AAPL74DPC507500 NA NA NA NA 24.100 26.8 NA NA
510.000 126.2.AAPL74DPC510000 23.42 +6.92 +41.94% 3.05 22.100 24.75 12 7
512.500 126.2.AAPL74DPC512500 NA NA NA NA 20.150 22.8 NA NA
515.000 126.2.AAPL74DPC515000 18.30 -2.01 -9.90% 4.40 18.300 21.1 5 36
517.500 126.2.AAPL74DPC517500 17.85 +5.33 +42.57% 5.30 16.750 19.5 6 20
520.000 126.2.AAPL74DPC520000 16.65 -0.05 -0.30% 5.85 16.000 17.55 11 126
522.500 126.2.AAPL74DPC522500 14.20 -1.90 -11.80% 6.80 13.200 16 3 60
525.000 126.2.AAPL74DPC525000 13.05 -1.70 -11.53% 7.90 11.650 14.6 22 146
527.500 126.2.AAPL74DPC527500 12.25 -0.60 -4.67% 9.00 10.800 13.2 14 45
530.000 126.2.AAPL74DPC530000 11.10 -0.30 -2.63% 9.55 9.850 11.25 49 292
532.500 126.2.AAPL74DPC532500 9.50 -0.05 -0.52% 9.65 8.250 9.65 69 70
535.000 126.2.AAPL74DPC535000 8.00 -1.00 -11.11% 9.75 7.500 9.75 33 321
537.500 126.2.AAPL74DPC537500 7.00 -1.00 -12.50% 7.75 5.900 7.75 6 141
540.000 126.2.AAPL74DPC540000 6.00 -0.65 -9.77% 6.15 5.650 6.15 98 578
542.500 126.2.AAPL74DPC542500 4.95 -0.45 -8.33% 5.5 3.950 5.5 15 205
545.000 126.2.AAPL74DPC545000 4.20 -0.36 -7.89% 4.25 4.050 4.25 85 249
547.500 126.2.AAPL74DPC547500 3.25 -0.65 -16.67% 3.6 3.300 3.6 13 175
550.000 126.2.AAPL74DPC550000 2.63 -0.52 -16.51% 2.85 2.660 2.85 33 746
552.500 126.2.AAPL74DPC552500 2.15 -0.59 -21.53% 2.33 2.110 2.33 33 29
555.000 126.2.AAPL74DPC555000 1.62 -0.50 -23.58% 1.8 1.670 1.8 5 160
557.500 126.2.AAPL74DPC557500 1.42 +0.42 +42.00% 1.44 1.300 1.44 1 39
560.000 126.2.AAPL74DPC560000 1.10 -0.30 -21.43% 1.21 1.020 1.21 37 221
562.500 126.2.AAPL74DPC562500 0.83 -0.32 -27.83% 0.91 0.790 0.91 1 69
565.000 126.2.AAPL74DPC565000 0.68 -0.22 -24.44% 0.74 0.620 0.74 2 264
567.500 126.2.AAPL74DPC567500 0.75 +0.23 +44.23% 0.6 0.480 0.6 2 76
570.000 126.2.AAPL74DPC570000 0.44 -0.08 -15.38% 0.5 0.370 0.5 20 79
572.500 126.2.AAPL74DPC572500 1.87 -1.48 -44.18% 0.42 0.280 0.42 30 41
575.000 126.2.AAPL74DPC575000 0.36 +0.36 NA 0.34 0.210 0.34 2 2
580.000 126.2.AAPL74DPC580000 0.13 -2.24 -94.51% 0.25 0.120 0.25 3 57
585.000 126.2.AAPL74DPC585000 NA NA NA NA 0.050 0.2 NA NA
590.000 126.2.AAPL74DPC590000 0.51 -0.67 -56.78% 0.26 0.050 0.26 5 41
600.000 126.2.AAPL74DPC600000 0.35 -0.45 -56.25% 0.55 NA 0.55 4 70
610.000 126.2.AAPL74DPC610000 1.06 +0.30 +39.47% 1.71 NA 1.71 12 23
620.000 126.2.AAPL74DPC620000 0.37 +0.03 +8.82% 0.12 NA 0.12 13 51
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
430.000 126.2.AAPL74PPC430000 NA NA NA NA NA 0.17 NA NA
440.000 126.2.AAPL74PPC440000 NA NA NA NA NA 0.23 NA NA
445.000 126.2.AAPL74PPC445000 NA NA NA NA NA 0.28 NA NA
450.000 126.2.AAPL74PPC450000 0.32 -0.44 -57.89% 0.31 NA 0.31 10 11
455.000 126.2.AAPL74PPC455000 NA NA NA NA NA 0.3 NA NA
460.000 126.2.AAPL74PPC460000 0.80 +0.12 +17.65% 0.27 0.020 0.27 1 2
465.000 126.2.AAPL74PPC465000 NA NA NA NA 0.030 0.17 NA NA
470.000 126.2.AAPL74PPC470000 0.77 -0.23 -23.00% 0.21 0.070 0.21 7 23
475.000 126.2.AAPL74PPC475000 NA NA NA NA 0.120 0.27 NA NA
480.000 126.2.AAPL74PPC480000 0.80 -0.88 -52.38% 0.33 0.190 0.33 1 53
482.500 126.2.AAPL74PPC482500 1.94 -0.31 -13.78% 0.38 0.240 0.38 50 52
485.000 126.2.AAPL74PPC485000 0.42 -0.48 -53.33% 0.44 0.300 0.44 2 22
487.500 126.2.AAPL74PPC487500 0.50 -1.81 -78.36% 0.51 0.370 0.51 10 49
490.000 126.2.AAPL74PPC490000 0.67 -0.28 -29.47% 0.64 0.460 0.64 1 147
492.500 126.2.AAPL74PPC492500 1.26 +0.26 +26.00% 0.72 0.590 0.72 1 71
495.000 126.2.AAPL74PPC495000 1.14 -0.01 -0.87% 0.87 0.750 0.87 3 134
497.500 126.2.AAPL74PPC497500 4.30 -1.40 -24.56% 1.08 0.910 1.08 60 99
500.000 126.2.AAPL74PPC500000 1.20 -0.50 -29.41% 1.26 1.140 1.26 86 184
502.500 126.2.AAPL74PPC502500 1.50 -1.60 -51.61% 1.54 1.340 1.54 1 154
505.000 126.2.AAPL74PPC505000 2.60 -0.40 -13.33% 1.87 1.730 1.87 3 104
507.500 126.2.AAPL74PPC507500 3.18 -2.27 -41.65% 2.26 2.130 2.26 5 106
510.000 126.2.AAPL74PPC510000 2.65 -0.85 -24.29% 2.73 2.590 2.73 98 206
512.500 126.2.AAPL74PPC512500 3.10 -6.90 -69.00% 3.3 3.100 3.3 28 87
515.000 126.2.AAPL74PPC515000 4.05 -0.65 -13.83% 3.95 3.750 3.95 8 99
517.500 126.2.AAPL74PPC517500 6.25 +0.42 +7.20% 6.15 4.350 6.15 2 33
520.000 126.2.AAPL74PPC520000 5.60 -1.35 -19.42% 6 5.100 6 20 149
522.500 126.2.AAPL74PPC522500 7.35 -4.05 -35.53% 8.6 6.050 8.6 6 48
525.000 126.2.AAPL74PPC525000 8.00 -0.90 -10.11% 9 7.050 9 23 83
527.500 126.2.AAPL74PPC527500 8.40 -0.60 -6.67% 10.7 8.100 10.7 9 28
530.000 126.2.AAPL74PPC530000 9.40 -1.10 -10.48% 9.6 9.200 9.6 38 104
532.500 126.2.AAPL74PPC532500 12.50 +0.50 +4.17% 12.10 10.250 12.9 10 14
535.000 126.2.AAPL74PPC535000 15.75 -7.95 -33.54% 10.30 11.400 13.6 4 41
537.500 126.2.AAPL74PPC537500 15.46 -8.24 -34.77% 9.70 12.650 15.5 1 28
540.000 126.2.AAPL74PPC540000 15.00 -1.09 -6.77% 8.35 13.950 16.65 1 35
542.500 126.2.AAPL74PPC542500 27.17 +10.12 +59.35% 7.60 15.500 18.4 2 3
545.000 126.2.AAPL74PPC545000 19.00 -11.30 -37.29% 6.80 17.000 20.1 11 53
547.500 126.2.AAPL74PPC547500 19.40 +19.40 NA 5.90 18.800 21.7 30 30
550.000 126.2.AAPL74PPC550000 22.40 -11.68 -34.27% 4.80 20.600 23.1 1 15
552.500 126.2.AAPL74PPC552500 NA NA NA NA 22.550 25.05 NA NA
555.000 126.2.AAPL74PPC555000 38.30 +2.38 +6.63% 4.15 24.600 27.45 2 3
557.500 126.2.AAPL74PPC557500 NA NA NA NA 26.700 29.75 NA NA
560.000 126.2.AAPL74PPC560000 29.50 -13.52 -31.43% 3.50 28.550 31.8 1 4
562.500 126.2.AAPL74PPC562500 NA NA NA NA 31.200 34.2 NA NA
565.000 126.2.AAPL74PPC565000 34.82 +4.19 +13.68% 3.20 33.400 36.5 1 1
567.500 126.2.AAPL74PPC567500 NA NA NA NA 35.150 38.85 NA NA
570.000 126.2.AAPL74PPC570000 46.66 +46.66 NA 2.85 38.350 41.15 8 8
572.500 126.2.AAPL74PPC572500 NA NA NA NA 40.800 43.7 NA NA
575.000 126.2.AAPL74PPC575000 NA NA NA NA 42.300 46.15 NA NA
580.000 126.2.AAPL74PPC580000 50.05 +50.05 NA 2.75 47.800 51.05 10 10
585.000 126.2.AAPL74PPC585000 NA NA NA NA 53.000 55.95 NA NA
590.000 126.2.AAPL74PPC590000 NA NA NA NA 56.800 60.95 NA NA
600.000 126.2.AAPL74PPC600000 NA NA NA NA 66.750 70.9 NA NA
610.000 126.2.AAPL74PPC610000 NA NA NA NA 76.700 80.95 NA NA
620.000 126.2.AAPL74PPC620000 95.70 +9.60 +11.15% 2.65 86.600 90.95 2 2
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:45 AM ET