APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
524.94 Up +5.93 +1.14%
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 93.71 -1.64 -1.72% 2.36 93.200 97.3 2 2
440.000 126.2.AAPL74DPC440000 87.18 -1.90 -2.13% 2.56 83.200 87.5 2 1
445.000 126.2.AAPL74DPC445000 NA NA NA NA 78.700 82.1 NA NA
450.000 126.2.AAPL74DPC450000 78.50 +78.50 NA 2.46 73.300 77.4 1 1
455.000 126.2.AAPL74DPC455000 NA NA NA NA 69.000 72.2 NA NA
460.000 126.2.AAPL74DPC460000 NA NA NA NA 63.400 67.4 NA NA
465.000 126.2.AAPL74DPC465000 NA NA NA NA 58.900 62.2 NA NA
470.000 126.2.AAPL74DPC470000 NA NA NA NA 53.650 57.6 NA NA
475.000 126.2.AAPL74DPC475000 NA NA NA NA 49.150 52.35 NA NA
480.000 126.2.AAPL74DPC480000 48.00 +3.35 +7.50% 2.76 43.950 47.7 2 10
482.500 126.2.AAPL74DPC482500 NA NA NA NA 41.650 45.3 NA NA
485.000 126.2.AAPL74DPC485000 NA NA NA NA 39.100 42.95 NA NA
487.500 126.2.AAPL74DPC487500 NA NA NA NA 36.650 40.8 NA NA
490.000 126.2.AAPL74DPC490000 36.50 +6.50 +21.67% 3.41 34.400 38.35 2 1
492.500 126.2.AAPL74DPC492500 NA NA NA NA 33.300 36.15 NA NA
495.000 126.2.AAPL74DPC495000 24.45 +24.45 NA 4.01 30.900 33.95 10 10
497.500 126.2.AAPL74DPC497500 NA NA NA NA 29.200 31.85 NA NA
500.000 126.2.AAPL74DPC500000 27.50 -2.57 -8.55% 4.31 27.150 29.25 1 7
502.500 126.2.AAPL74DPC502500 NA NA NA NA 24.800 27.75 NA NA
505.000 126.2.AAPL74DPC505000 38.59 +3.69 +10.57% 5.91 22.850 25.85 1 2
507.500 126.2.AAPL74DPC507500 NA NA NA NA 21.300 24 NA NA
510.000 126.2.AAPL74DPC510000 16.50 -2.91 -14.99% 7.01 19.750 21.95 2 7
512.500 126.2.AAPL74DPC512500 NA NA NA NA 17.350 20.6 NA NA
515.000 126.2.AAPL74DPC515000 17.00 +5.47 +47.44% 8.96 16.000 18.9 30 39
517.500 126.2.AAPL74DPC517500 12.52 +1.65 +15.18% 9.66 14.950 17.1 7 20
520.000 126.2.AAPL74DPC520000 14.00 +3.00 +27.27% 10.96 13.450 15.9 22 100
522.500 126.2.AAPL74DPC522500 11.95 +1.91 +19.02% 12.26 11.950 14.7 16 53
525.000 126.2.AAPL74DPC525000 11.20 +3.15 +39.13% 11.7 10.550 11.7 16 86
527.500 126.2.AAPL74DPC527500 9.45 +1.95 +26.00% 11.9 9.450 11.9 16 17
530.000 126.2.AAPL74DPC530000 9.20 +2.70 +41.54% 9.8 8.250 9.8 93 167
532.500 126.2.AAPL74DPC532500 7.55 +1.55 +25.83% 9.35 6.750 9.35 15 40
535.000 126.2.AAPL74DPC535000 6.50 +1.60 +32.65% 7.5 6.000 7.5 60 120
537.500 126.2.AAPL74DPC537500 6.45 +2.28 +54.68% 5.8 5.400 5.8 24 116
540.000 126.2.AAPL74DPC540000 5.25 +1.85 +54.41% 4.9 4.700 4.9 139 324
542.500 126.2.AAPL74DPC542500 4.60 +1.80 +64.29% 4.1 3.850 4.1 23 150
545.000 126.2.AAPL74DPC545000 3.20 +0.72 +29.03% 3.4 3.050 3.4 65 168
547.500 126.2.AAPL74DPC547500 3.25 +1.30 +66.67% 2.8 2.620 2.8 6 144
550.000 126.2.AAPL74DPC550000 2.05 +0.34 +19.88% 2.15 2.000 2.15 83 574
552.500 126.2.AAPL74DPC552500 1.39 -0.02 -1.42% 1.85 1.690 1.85 2 32
555.000 126.2.AAPL74DPC555000 1.52 +0.32 +26.67% 1.51 1.350 1.51 6 131
557.500 126.2.AAPL74DPC557500 1.00 -0.72 -41.86% 1.25 1.070 1.25 5 34
560.000 126.2.AAPL74DPC560000 0.95 +0.14 +17.28% 0.95 0.710 0.95 16 145
562.500 126.2.AAPL74DPC562500 1.15 -0.45 -28.13% 0.76 0.650 0.76 5 57
565.000 126.2.AAPL74DPC565000 0.53 -0.47 -47.00% 0.63 0.510 0.63 2 70
567.500 126.2.AAPL74DPC567500 0.52 -2.01 -79.45% 0.54 0.340 0.54 1 77
570.000 126.2.AAPL74DPC570000 0.40 -0.60 -60.00% 0.46 NA 0.46 7 79
572.500 126.2.AAPL74DPC572500 1.87 -1.48 -44.18% 0.41 0.260 0.41 30 41
575.000 126.2.AAPL74DPC575000 NA NA NA NA NA 0.99 NA NA
580.000 126.2.AAPL74DPC580000 0.13 -2.24 -94.51% 0.3 NA 0.3 3 57
585.000 126.2.AAPL74DPC585000 NA NA NA NA NA 0.75 NA NA
590.000 126.2.AAPL74DPC590000 0.51 -0.67 -56.78% 0.29 NA 0.29 5 41
600.000 126.2.AAPL74DPC600000 0.35 -0.45 -56.25% 0.17 NA 0.17 4 70
610.000 126.2.AAPL74DPC610000 1.06 +0.30 +39.47% 0.14 NA 0.14 12 23
620.000 126.2.AAPL74DPC620000 0.37 +0.03 +8.82% 0.13 NA 0.13 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 0.47 NA NA
440.000 126.2.AAPL74PPC440000 NA NA NA NA 0.010 0.21 NA NA
445.000 126.2.AAPL74PPC445000 NA NA NA NA 0.020 0.24 NA NA
450.000 126.2.AAPL74PPC450000 0.32 -0.44 -57.89% 0.23 NA 0.23 10 11
455.000 126.2.AAPL74PPC455000 NA NA NA NA 0.110 0.35 NA NA
460.000 126.2.AAPL74PPC460000 0.80 +0.12 +17.65% 0.3 0.140 0.3 1 2
465.000 126.2.AAPL74PPC465000 NA NA NA NA 0.180 0.56 NA NA
470.000 126.2.AAPL74PPC470000 0.77 -0.23 -23.00% 0.42 0.280 0.42 7 23
475.000 126.2.AAPL74PPC475000 NA NA NA NA 0.310 1 NA NA
480.000 126.2.AAPL74PPC480000 0.80 -0.88 -52.38% 0.72 0.560 0.72 1 53
482.500 126.2.AAPL74PPC482500 1.94 -0.31 -13.78% 0.83 0.650 0.83 50 52
485.000 126.2.AAPL74PPC485000 0.90 -1.82 -66.91% 0.97 0.790 0.97 6 26
487.500 126.2.AAPL74PPC487500 2.31 -1.44 -38.40% 1.14 0.970 1.14 27 49
490.000 126.2.AAPL74PPC490000 2.63 -1.22 -31.69% 1.35 1.180 1.35 126 146
492.500 126.2.AAPL74PPC492500 4.50 +0.80 +21.62% 1.6 1.420 1.6 26 71
495.000 126.2.AAPL74PPC495000 2.20 -1.35 -38.03% 2 1.740 2 2 122
497.500 126.2.AAPL74PPC497500 4.30 -1.40 -24.56% 2.3 2.060 2.3 60 99
500.000 126.2.AAPL74PPC500000 2.62 -2.15 -45.07% 2.79 2.480 2.79 49 143
502.500 126.2.AAPL74PPC502500 3.10 -2.20 -41.51% 3.25 2.970 3.25 16 149
505.000 126.2.AAPL74PPC505000 3.65 -5.35 -59.44% 3.85 3.550 3.85 1 70
507.500 126.2.AAPL74PPC507500 5.45 -1.75 -24.31% 5.85 3.700 5.85 3 97
510.000 126.2.AAPL74PPC510000 5.90 -2.01 -25.41% 5.9 4.200 5.9 7 115
512.500 126.2.AAPL74PPC512500 10.00 -0.84 -7.75% 7.65 4.650 7.65 5 87
515.000 126.2.AAPL74PPC515000 6.50 -6.75 -50.94% 7.55 5.850 7.55 8 87
517.500 126.2.AAPL74PPC517500 14.26 +2.26 +18.83% 9.1 6.850 9.1 7 31
520.000 126.2.AAPL74PPC520000 8.89 -3.42 -27.78% 10.05 7.700 10.05 19 135
522.500 126.2.AAPL74PPC522500 11.40 -1.75 -13.31% 11.25 8.400 11.25 14 48
525.000 126.2.AAPL74PPC525000 11.50 +0.40 +3.60% 12.34 9.900 12.4 11 77
527.500 126.2.AAPL74PPC527500 11.50 -5.20 -31.14% 10.74 11.000 13.3 2 20
530.000 126.2.AAPL74PPC530000 13.85 -8.60 -38.31% 10.14 12.500 15.2 37 77
532.500 126.2.AAPL74PPC532500 17.10 +1.10 +6.88% 8.59 13.450 16.15 3 6
535.000 126.2.AAPL74PPC535000 15.75 -7.95 -33.54% 7.34 14.250 17.4 1 40
537.500 126.2.AAPL74PPC537500 23.70 +1.89 +8.67% 6.24 15.800 18.8 4 28
540.000 126.2.AAPL74PPC540000 19.47 -6.23 -24.24% 5.29 17.550 20.35 2 36
542.500 126.2.AAPL74PPC542500 27.17 +10.12 +59.35% 4.39 19.350 21.95 2 3
545.000 126.2.AAPL74PPC545000 30.30 +12.66 +71.77% 3.69 21.000 23.75 10 53
547.500 126.2.AAPL74PPC547500 19.40 +19.40 NA 3.39 22.950 25.95 30 30
550.000 126.2.AAPL74PPC550000 34.08 +0.18 +0.53% 3.04 25.000 28.1 1 16
552.500 126.2.AAPL74PPC552500 NA NA NA NA 27.350 30.2 NA NA
555.000 126.2.AAPL74PPC555000 38.30 +2.38 +6.63% 2.94 29.300 33 1 3
557.500 126.2.AAPL74PPC557500 NA NA NA NA 31.500 35.1 NA NA
560.000 126.2.AAPL74PPC560000 43.02 +5.97 +16.11% 1.74 33.750 36.8 1 3
562.500 126.2.AAPL74PPC562500 NA NA NA NA 35.800 39.25 NA NA
565.000 126.2.AAPL74PPC565000 30.63 +30.63 NA 1.24 38.500 41.3 1 1
567.500 126.2.AAPL74PPC567500 NA NA NA NA 40.500 43.9 NA NA
570.000 126.2.AAPL74PPC570000 46.66 +46.66 NA 1.24 43.200 46.3 8 NA
572.500 126.2.AAPL74PPC572500 NA NA NA NA 45.750 49.55 NA NA
575.000 126.2.AAPL74PPC575000 NA NA NA NA 48.200 51.6 NA NA
580.000 126.2.AAPL74PPC580000 50.05 +50.05 NA 2.09 53.000 57.15 10 10
585.000 126.2.AAPL74PPC585000 NA NA NA NA 58.150 61.2 NA NA
590.000 126.2.AAPL74PPC590000 NA NA NA NA 62.950 66.95 NA NA
600.000 126.2.AAPL74PPC600000 NA NA NA NA 72.800 77 NA NA
610.000 126.2.AAPL74PPC610000 NA NA NA NA 82.800 86.6 NA NA
620.000 126.2.AAPL74PPC620000 95.70 +9.60 +11.15% 1.54 92.800 96.6 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 11:47 PM ET