Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

Apple Inc. (NQ: AAPL)
524.94 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Expiration Date:
CALL Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL150117C00475000 475.00 65.50 +0.00 64.35 65.25 0 1,246
AAPL7150117C00475000 475.00 58.00 +0.00 63.85 65.25 0 266
AAPL150117C00480000 480.00 61.34 +0.00 61.05 61.95 0 5,749
AAPL7150117C00480000 480.00 56.00 +0.00 60.55 61.95 0 157
AAPL150117C00485000 485.00 55.90 +0.00 57.55 58.75 0 834
AAPL7150117C00485000 485.00 52.13 +0.00 57.50 58.85 0 154
AAPL150117C00490000 490.00 56.05 +0.00 54.85 55.80 0 3,667
AAPL7150117C00490000 490.00 53.20 +0.00 54.20 55.80 0 90
AAPL150117C00495000 495.00 52.25 +0.00 51.80 52.70 0 1,402
AAPL7150117C00495000 495.00 61.95 +0.00 51.40 52.75 0 310
AAPL150117C00500000 500.00 49.35 +0.00 49.10 49.85 0 41,073
AAPL7150117C00500000 500.00 50.55 +0.00 48.50 49.90 0 1,768
AAPL150117C00505000 505.00 46.70 +0.00 46.30 47.00 0 2,302
AAPL7150117C00505000 505.00 42.80 +0.00 45.75 47.10 0 270
AAPL150117C00510000 510.00 44.30 +0.00 43.65 44.40 0 3,097
AAPL7150117C00510000 510.00 42.60 +0.00 43.15 44.40 0 380
AAPL150117C00515000 515.00 40.45 +0.00 41.15 41.90 0 972
AAPL7150117C00515000 515.00 39.00 +0.00 40.75 41.95 0 163
AAPL150117C00520000 520.00 38.80 +0.00 38.75 39.45 0 5,319
AAPL7150117C00520000 520.00 36.80 +0.00 38.35 39.60 0 463
AAPL150117C00525000 525.00 36.60 +0.00 36.05 37.20 0 7,276
AAPL7150117C00525000 525.00 36.09 +0.00 36.00 37.20 0 632
AAPL150117C00530000 530.00 34.36 +0.00 34.25 34.85 0 4,414
AAPL7150117C00530000 530.00 33.10 +0.00 33.80 34.95 0 616
AAPL150117C00535000 535.00 32.27 +0.00 32.15 32.80 0 1,808
AAPL7150117C00535000 535.00 30.98 +0.00 31.75 32.80 0 160
AAPL150117C00540000 540.00 30.50 +0.00 30.15 30.70 0 6,904
AAPL7150117C00540000 540.00 29.05 +0.00 29.70 30.80 0 322
AAPL150117C00545000 545.00 28.00 +0.00 28.25 28.95 0 2,961
AAPL7150117C00545000 545.00 29.60 +0.00 27.75 28.90 0 213
AAPL150117C00550000 550.00 26.75 +0.00 26.45 27.15 0 18,770
AAPL7150117C00550000 550.00 25.50 +0.00 25.95 27.20 0 4,053
AAPL150117C00560000 560.00 23.15 +0.00 23.10 23.65 0 13,284
AAPL7150117C00560000 560.00 21.80 +0.00 22.60 23.85 0 577
AAPL150117C00570000 570.00 20.20 +0.00 20.05 20.65 0 3,574
AAPL7150117C00570000 570.00 20.52 +0.00 19.80 20.70 0 404
PUT Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AAPL150117P00475000 475.00 21.95 +0.00 21.45 21.90 0 1,893
AAPL7150117P00475000 475.00 26.00 +0.00 21.10 22.25 0 125
AAPL150117P00480000 480.00 23.00 +0.00 23.20 24.15 0 6,400
AAPL7150117P00480000 480.00 28.40 +0.00 22.90 24.05 0 184
AAPL150117P00485000 485.00 25.51 +0.00 25.10 25.70 0 1,260
AAPL7150117P00485000 485.00 29.50 +0.00 24.30 27.10 0 53
AAPL150117P00490000 490.00 27.56 +0.00 27.05 27.65 0 3,881
AAPL7150117P00490000 490.00 32.13 +0.00 26.90 28.00 0 109
AAPL150117P00495000 495.00 30.50 +0.00 29.25 29.80 0 1,979
AAPL7150117P00495000 495.00 33.70 +0.00 29.05 29.90 0 46
AAPL150117P00500000 500.00 31.80 +0.00 31.35 33.10 0 19,518
AAPL7150117P00500000 500.00 32.03 +0.00 31.35 32.10 0 379
AAPL150117P00505000 505.00 34.16 +0.00 33.70 35.55 0 1,830
AAPL7150117P00505000 505.00 39.18 +0.00 33.45 34.70 0 72
AAPL150117P00510000 510.00 35.50 +0.00 36.15 36.75 0 3,801
AAPL7150117P00510000 510.00 38.25 +0.00 35.75 37.10 0 128
AAPL150117P00515000 515.00 39.00 +0.00 38.75 39.30 0 1,641
AAPL7150117P00515000 515.00 45.20 +0.00 38.30 39.45 0 309
AAPL150117P00520000 520.00 40.61 +0.00 41.35 41.95 0 4,960
AAPL7150117P00520000 520.00 45.20 +0.00 40.90 42.25 0 260
AAPL150117P00525000 525.00 43.84 +0.00 44.15 44.65 0 3,487
AAPL7150117P00525000 525.00 51.10 +0.00 43.65 44.80 0 289
AAPL150117P00530000 530.00 47.07 +0.00 46.70 47.50 0 4,435
AAPL7150117P00530000 530.00 43.40 +0.00 46.50 47.65 0 175
AAPL150117P00535000 535.00 51.75 +0.00 49.80 50.45 0 1,444
AAPL7150117P00535000 535.00 50.10 +0.00 49.40 50.75 0 66
AAPL150117P00540000 540.00 53.00 +0.00 52.60 53.40 0 3,909
AAPL7150117P00540000 540.00 58.28 +0.00 52.40 53.80 0 228
AAPL150117P00545000 545.00 63.63 +0.00 55.70 57.40 0 1,268
AAPL7150117P00545000 545.00 50.00 +0.00 55.60 56.90 0 103
AAPL150117P00550000 550.00 58.95 +0.00 59.25 60.00 0 7,173
AAPL7150117P00550000 550.00 66.50 +0.00 58.80 60.05 0 383
AAPL150117P00560000 560.00 65.64 +0.00 65.80 66.50 0 9,299
AAPL7150117P00560000 560.00 61.53 +0.00 65.55 66.80 0 487
AAPL150117P00570000 570.00 77.00 +0.00 72.55 74.35 0 1,869
AAPL7150117P00570000 570.00 71.00 +0.00 71.20 74.00 0 172
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