APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
524.75 Down -6.95 -1.31%
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 94.00 -6.30 -6.28% 2.35 93.400 97.1 2 5
440.000 126.2.AAPL74DPC440000 87.18 -1.90 -2.13% 2.95 83.700 87.7 2 1
445.000 126.2.AAPL74DPC445000 NA NA NA NA 78.600 82.2 NA NA
450.000 126.2.AAPL74DPC450000 78.50 +78.50 NA 2.95 73.800 77.7 1 1
455.000 126.2.AAPL74DPC455000 NA NA NA NA 68.700 72.6 NA NA
460.000 126.2.AAPL74DPC460000 NA NA NA NA 63.700 67.55 NA NA
465.000 126.2.AAPL74DPC465000 60.35 +60.35 NA 2.55 58.600 62.3 2 2
470.000 126.2.AAPL74DPC470000 NA NA NA NA 54.100 58.35 NA NA
475.000 126.2.AAPL74DPC475000 NA NA NA NA 48.800 52.2 NA NA
480.000 126.2.AAPL74DPC480000 51.05 +3.05 +6.35% 2.80 44.000 47.55 4 10
482.500 126.2.AAPL74DPC482500 NA NA NA NA 41.800 45.55 NA NA
485.000 126.2.AAPL74DPC485000 43.35 +43.35 NA 3.10 39.200 42.85 2 2
487.500 126.2.AAPL74DPC487500 NA NA NA NA 37.200 40.65 NA NA
490.000 126.2.AAPL74DPC490000 42.00 -0.55 -1.29% 3.45 34.900 38.2 2 3
492.500 126.2.AAPL74DPC492500 NA NA NA NA 32.550 36.4 NA NA
495.000 126.2.AAPL74DPC495000 36.00 +11.55 +47.24% 4.00 31.250 33.75 10 10
497.500 126.2.AAPL74DPC497500 NA NA NA NA 29.150 32.1 NA NA
500.000 126.2.AAPL74DPC500000 31.50 +4.00 +14.55% 5.30 27.050 30.05 8 12
502.500 126.2.AAPL74DPC502500 NA NA NA NA 24.850 28.35 NA NA
505.000 126.2.AAPL74DPC505000 24.00 -14.59 -37.81% 6.60 22.800 26.35 1 3
507.500 126.2.AAPL74DPC507500 NA NA NA NA 20.750 24.1 NA NA
510.000 126.2.AAPL74DPC510000 20.43 -2.99 -12.77% 7.50 19.150 22.25 15 27
512.500 126.2.AAPL74DPC512500 NA NA NA NA 17.700 20.5 NA NA
515.000 126.2.AAPL74DPC515000 19.04 +0.74 +4.04% 9.00 15.500 18.75 5 31
517.500 126.2.AAPL74DPC517500 16.08 -1.77 -9.92% 9.95 14.650 17.2 5 14
520.000 126.2.AAPL74DPC520000 13.14 -3.51 -21.08% 11.20 13.100 15.95 26 144
522.500 126.2.AAPL74DPC522500 13.17 -1.03 -7.25% 12.35 11.750 14.6 7 58
525.000 126.2.AAPL74DPC525000 11.74 -1.31 -10.04% 12.5 11.100 12.5 50 191
527.500 126.2.AAPL74DPC527500 10.50 -1.75 -14.29% 10.5 8.050 10.5 84 96
530.000 126.2.AAPL74DPC530000 9.35 -1.75 -15.77% 9.5 8.750 9.5 150 372
532.500 126.2.AAPL74DPC532500 6.70 -2.80 -29.47% 9.1 6.600 9.1 32 125
535.000 126.2.AAPL74DPC535000 6.60 -1.40 -17.50% 6.7 5.200 6.7 76 400
537.500 126.2.AAPL74DPC537500 5.50 -1.50 -21.43% 7.1 4.700 7.1 7 152
540.000 126.2.AAPL74DPC540000 4.60 -1.40 -23.33% 4.8 4.550 4.8 175 762
542.500 126.2.AAPL74DPC542500 4.05 -0.90 -18.18% 4 3.650 4 11 217
545.000 126.2.AAPL74DPC545000 3.18 -1.02 -24.29% 3.05 1.490 3.05 39 319
547.500 126.2.AAPL74DPC547500 2.50 -0.75 -23.08% 2.65 2.400 2.65 41 212
550.000 126.2.AAPL74DPC550000 2.05 -0.58 -22.05% 2.14 1.940 2.14 150 823
552.500 126.2.AAPL74DPC552500 1.63 -0.52 -24.19% 1.78 1.330 1.78 3 62
555.000 126.2.AAPL74DPC555000 1.25 -0.37 -22.84% 2.95 NA 2.95 14 167
557.500 126.2.AAPL74DPC557500 1.00 -0.42 -29.58% 2.7 NA 2.7 5 43
560.000 126.2.AAPL74DPC560000 0.84 -0.26 -23.64% 0.93 0.730 0.93 22 241
562.500 126.2.AAPL74DPC562500 0.83 -0.32 -27.83% 0.8 0.570 0.8 1 69
565.000 126.2.AAPL74DPC565000 0.51 -0.17 -25.00% 2.19 0.310 2.19 8 272
567.500 126.2.AAPL74DPC567500 0.75 +0.23 +44.23% 0.55 0.350 0.55 2 77
570.000 126.2.AAPL74DPC570000 0.35 -0.09 -20.45% 0.49 0.270 0.49 5 104
572.500 126.2.AAPL74DPC572500 1.87 -1.48 -44.18% 0.4 0.220 0.4 30 41
575.000 126.2.AAPL74DPC575000 0.36 +0.36 NA 0.34 0.160 0.34 2 2
580.000 126.2.AAPL74DPC580000 0.13 -2.24 -94.51% 1.73 NA 1.73 3 57
585.000 126.2.AAPL74DPC585000 NA NA NA NA NA 1.77 NA NA
590.000 126.2.AAPL74DPC590000 0.51 -0.67 -56.78% 2.06 0.050 2.06 5 41
600.000 126.2.AAPL74DPC600000 0.35 -0.45 -56.25% 1.72 NA 1.72 4 70
610.000 126.2.AAPL74DPC610000 1.06 +0.30 +39.47% 1.96 NA 1.96 12 23
620.000 126.2.AAPL74DPC620000 0.37 +0.03 +8.82% 1.72 NA 1.72 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 1.72 NA NA
440.000 126.2.AAPL74PPC440000 NA NA NA NA NA 2.07 NA NA
445.000 126.2.AAPL74PPC445000 NA NA NA NA NA 0.43 NA NA
450.000 126.2.AAPL74PPC450000 0.32 -0.44 -57.89% 1.72 NA 1.72 10 11
455.000 126.2.AAPL74PPC455000 NA NA NA NA NA 0.46 NA NA
460.000 126.2.AAPL74PPC460000 0.80 +0.12 +17.65% 1.78 NA 1.78 1 2
465.000 126.2.AAPL74PPC465000 NA NA NA NA NA 1.73 NA NA
470.000 126.2.AAPL74PPC470000 0.18 -0.59 -76.62% 1.83 0.100 1.83 23 46
475.000 126.2.AAPL74PPC475000 NA NA NA NA NA 2.04 NA NA
480.000 126.2.AAPL74PPC480000 0.28 -0.52 -65.00% 0.55 0.310 0.55 1 54
482.500 126.2.AAPL74PPC482500 1.94 -0.31 -13.78% 0.58 NA 0.58 50 52
485.000 126.2.AAPL74PPC485000 0.65 +0.23 +54.76% 0.73 0.650 0.73 32 53
487.500 126.2.AAPL74PPC487500 0.55 +0.05 +10.00% 1.17 0.730 1.17 1 59
490.000 126.2.AAPL74PPC490000 1.00 +0.33 +49.25% 1.38 0.010 1.38 3 148
492.500 126.2.AAPL74PPC492500 1.26 +0.26 +26.00% 1.36 1.140 1.36 1 71
495.000 126.2.AAPL74PPC495000 1.55 +0.41 +35.96% 1.71 1.550 1.71 68 190
497.500 126.2.AAPL74PPC497500 2.37 -1.93 -44.88% 2.02 1.790 2.02 20 114
500.000 126.2.AAPL74PPC500000 2.19 +0.99 +82.50% 2.5 2.260 2.5 85 182
502.500 126.2.AAPL74PPC502500 3.15 +1.65 +110.00% 2.92 2.710 2.92 38 173
505.000 126.2.AAPL74PPC505000 4.10 +1.50 +57.69% 3.65 3.350 3.65 111 152
507.500 126.2.AAPL74PPC507500 3.76 +0.58 +18.24% 4.3 4.000 4.3 12 116
510.000 126.2.AAPL74PPC510000 5.70 +3.05 +115.09% 5.1 4.750 5.1 65 237
512.500 126.2.AAPL74PPC512500 5.55 +2.45 +79.03% 5.7 5.400 5.7 56 132
515.000 126.2.AAPL74PPC515000 6.75 +2.70 +66.67% 7.2 6.700 7.2 196 284
517.500 126.2.AAPL74PPC517500 7.24 +0.99 +15.84% 8.6 7.600 8.6 285 309
520.000 126.2.AAPL74PPC520000 8.65 +3.05 +54.46% 8.5 8.250 8.5 1,515 1,296
522.500 126.2.AAPL74PPC522500 8.75 +1.40 +19.05% 9.65 8.450 9.65 31 56
525.000 126.2.AAPL74PPC525000 12.95 +4.95 +61.88% 12.70 11.000 12.95 99 157
527.500 126.2.AAPL74PPC527500 11.85 +3.45 +41.07% 9.45 11.400 12.2 58 66
530.000 126.2.AAPL74PPC530000 12.79 +3.39 +36.06% 8.45 12.050 13.7 46 138
532.500 126.2.AAPL74PPC532500 12.81 +0.31 +2.48% 8.95 13.250 16.7 2 17
535.000 126.2.AAPL74PPC535000 15.50 -0.25 -1.59% 7.85 14.650 18.1 15 48
537.500 126.2.AAPL74PPC537500 15.46 -8.24 -34.77% 5.00 15.350 17.75 1 27
540.000 126.2.AAPL74PPC540000 18.40 +3.40 +22.67% 4.30 16.850 19.55 6 41
542.500 126.2.AAPL74PPC542500 27.17 +10.12 +59.35% 4.45 19.250 22.2 2 3
545.000 126.2.AAPL74PPC545000 19.00 -11.30 -37.29% 3.85 20.900 24.1 11 44
547.500 126.2.AAPL74PPC547500 19.40 +19.40 NA 2.40 21.900 25.15 30 30
550.000 126.2.AAPL74PPC550000 26.00 +3.60 +16.07% 3.35 25.050 28.6 2 16
552.500 126.2.AAPL74PPC552500 NA NA NA NA 27.100 30.1 NA NA
555.000 126.2.AAPL74PPC555000 38.30 +2.38 +6.63% 1.95 29.050 32.2 2 3
557.500 126.2.AAPL74PPC557500 NA NA NA NA 31.300 34.8 NA NA
560.000 126.2.AAPL74PPC560000 29.50 -13.52 -31.43% 1.85 33.600 37.1 1 4
562.500 126.2.AAPL74PPC562500 NA NA NA NA 35.750 39.4 NA NA
565.000 126.2.AAPL74PPC565000 34.82 +4.19 +13.68% 1.60 37.900 41.85 1 1
567.500 126.2.AAPL74PPC567500 NA NA NA NA 40.500 44.3 NA NA
570.000 126.2.AAPL74PPC570000 46.66 +46.66 NA 1.50 43.150 46.75 8 8
572.500 126.2.AAPL74PPC572500 NA NA NA NA 45.700 49.3 NA NA
575.000 126.2.AAPL74PPC575000 NA NA NA NA 47.550 51.5 NA NA
580.000 126.2.AAPL74PPC580000 50.05 +50.05 NA 1.15 52.450 56.4 10 10
585.000 126.2.AAPL74PPC585000 NA NA NA NA 57.300 61.4 NA NA
590.000 126.2.AAPL74PPC590000 NA NA NA NA 62.400 65.55 NA NA
600.000 126.2.AAPL74PPC600000 NA NA NA NA 71.900 76.25 NA NA
610.000 126.2.AAPL74PPC610000 NA NA NA NA 82.350 86.2 NA NA
620.000 126.2.AAPL74PPC620000 95.70 +9.60 +11.15% 1.55 93.150 96.8 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 7:25 AM ET