Canada markets close in 1 hour 44 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.80+0.96 (+0.66%)
As of 2:16PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211022C000750002021-10-18 11:11AM EDT75.0070.3070.9071.00+4.45+6.76%2729257.42%
AAPL211022C000800002021-10-18 1:52PM EDT80.0065.9065.8066.00+5.05+8.30%275222.27%
AAPL211022C000850002021-10-18 9:35AM EDT85.0058.4560.9060.95+2.60+4.66%2157207.81%
AAPL211022C000900002021-10-13 3:58PM EDT90.0050.8555.8555.950.00-85227182.42%
AAPL211022C000950002021-10-18 11:05AM EDT95.0050.1050.8050.95+2.40+5.03%12330157.81%
AAPL211022C001000002021-10-18 11:05AM EDT100.0045.1145.8045.95+4.56+11.25%1210140.63%
AAPL211022C001050002021-10-18 1:27PM EDT105.0041.0040.9041.00+5.42+15.23%1263137.31%
AAPL211022C001100002021-10-18 10:57AM EDT110.0034.8035.9035.95+1.60+4.82%6131116.80%
AAPL211022C001150002021-10-18 1:01PM EDT115.0030.2530.9031.05+4.75+18.63%122160106.25%
AAPL211022C001170002021-10-13 9:52AM EDT117.0022.8528.8528.950.00--191.21%
AAPL211022C001180002021-10-13 6:12PM EDT118.0021.8527.8527.950.00--188.09%
AAPL211022C001190002021-10-18 10:17AM EDT119.0025.5026.8026.95+3.95+18.33%63181.64%
AAPL211022C001200002021-10-18 1:23PM EDT120.0025.7525.9026.00+2.02+8.51%11223387.50%
AAPL211022C001210002021-10-18 1:43PM EDT121.0024.7524.8524.95+5.67+29.72%62578.91%
AAPL211022C001220002021-10-18 1:43PM EDT122.0023.7523.8524.00+2.80+13.37%43478.71%
AAPL211022C001230002021-10-18 1:43PM EDT123.0022.7522.9022.95+22.75+1,109.76%3675.78%
AAPL211022C001240002021-10-18 10:20AM EDT124.0020.4021.8521.95+4.02+24.54%61170.12%
AAPL211022C001250002021-10-18 1:43PM EDT125.0020.7520.9021.00+3.28+18.78%220371.88%
AAPL211022C001260002021-10-18 11:10AM EDT126.0019.3519.9020.00+1.93+11.08%371168.75%
AAPL211022C001270002021-10-15 11:47AM EDT127.0016.9518.8519.00+0.85+5.28%11063.48%
AAPL211022C001280002021-10-15 12:45PM EDT128.0016.2517.8518.00+0.45+2.85%23960.55%
AAPL211022C001290002021-10-18 9:34AM EDT129.0014.5016.8517.00+0.50+3.57%22657.42%
AAPL211022C001300002021-10-18 1:45PM EDT130.0015.8215.8516.00+2.07+15.05%2552354.49%
AAPL211022C001310002021-10-18 1:26PM EDT131.0014.9714.8514.95+2.17+16.95%218453.13%
AAPL211022C001320002021-10-15 3:09PM EDT132.0012.5213.8513.95+0.80+6.83%624250.10%
AAPL211022C001330002021-10-18 1:46PM EDT133.0012.8012.8513.05+2.05+19.07%8751752.34%
AAPL211022C001340002021-10-18 1:16PM EDT134.0011.7511.9011.95+1.90+19.29%10430543.85%
AAPL211022C001350002021-10-18 1:38PM EDT135.0010.9910.9011.00+2.14+24.18%8971,15743.26%
AAPL211022C001360002021-10-18 1:53PM EDT136.009.959.9010.00+2.05+25.95%191,22440.04%
AAPL211022C001370002021-10-18 1:53PM EDT137.009.008.909.05+2.10+30.43%7458338.77%
AAPL211022C001380002021-10-18 1:54PM EDT138.008.057.958.00+1.95+31.97%1311,86433.40%
AAPL211022C001390002021-10-18 1:54PM EDT139.007.076.957.05+1.97+38.63%1971,72531.79%
AAPL211022C001400002021-10-18 1:58PM EDT140.006.136.056.15+1.83+42.56%2,39043,10131.20%
AAPL211022C001410002021-10-18 1:56PM EDT141.005.065.105.15+1.61+46.67%1,4805,09627.34%
AAPL211022C001420002021-10-18 1:58PM EDT142.004.254.204.30+1.53+56.25%3,20211,01426.71%
AAPL211022C001430002021-10-18 2:00PM EDT143.003.353.303.35+1.29+62.62%17,5668,17323.24%
AAPL211022C001440002021-10-18 2:01PM EDT144.002.572.542.56+1.09+73.65%42,46817,06822.02%
AAPL211022C001450002021-10-18 2:01PM EDT145.001.861.841.84+0.82+78.85%91,59127,89020.68%
AAPL211022C001460002021-10-18 2:01PM EDT146.001.281.241.25+0.60+88.24%90,41612,68819.78%
AAPL211022C001470002021-10-18 2:01PM EDT147.000.810.800.81+0.37+84.09%35,25217,08819.39%
AAPL211022C001480002021-10-18 2:00PM EDT148.000.490.470.49+0.21+75.00%23,11013,20819.04%
AAPL211022C001490002021-10-18 2:01PM EDT149.000.290.280.29+0.11+61.11%15,85010,63419.09%
AAPL211022C001500002021-10-18 2:00PM EDT150.000.170.160.17+0.05+41.67%35,78354,08219.43%
AAPL211022C001525002021-10-18 2:00PM EDT152.500.060.050.060.00-8,6668,10821.78%
AAPL211022C001550002021-10-18 1:59PM EDT155.000.030.020.030.00-5,08321,17525.00%
AAPL211022C001575002021-10-18 1:51PM EDT157.500.020.010.020.00-3,5731,96828.91%
AAPL211022C001600002021-10-18 2:01PM EDT160.000.020.010.020.00-3,52029,27333.99%
AAPL211022C001625002021-10-18 1:32PM EDT162.500.010.000.010.00-5181,76235.94%
AAPL211022C001650002021-10-18 1:52PM EDT165.000.010.000.010.00-325,24740.63%
AAPL211022C001700002021-10-18 1:52PM EDT170.000.010.000.010.00-5213,03448.44%
AAPL211022C001750002021-10-18 1:13PM EDT175.000.010.000.010.00-111,83853.13%
AAPL211022C001800002021-10-15 11:14AM EDT180.000.010.000.010.00-11,78560.94%
AAPL211022C001850002021-10-18 1:06PM EDT185.000.010.000.010.00-355168.75%
AAPL211022C001900002021-10-06 10:55AM EDT190.000.010.000.010.00-1518475.00%
AAPL211022C001950002021-10-07 3:15PM EDT195.000.010.000.010.00-716481.25%
AAPL211022C002000002021-10-18 10:42AM EDT200.000.010.000.010.00-2045987.50%
AAPL211022C002050002021-10-18 11:17AM EDT205.000.010.000.010.00-514493.75%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211022P000750002021-10-08 1:45PM EDT75.000.010.000.010.00-5208181.25%
AAPL211022P000800002021-10-18 1:17PM EDT80.000.010.000.010.00-1458162.50%
AAPL211022P000850002021-10-14 10:08AM EDT85.000.010.000.010.00-101,015150.00%
AAPL211022P000900002021-10-07 3:11PM EDT90.000.010.000.010.00-1136131.25%
AAPL211022P000950002021-10-06 10:06AM EDT95.000.030.000.010.00-1347118.75%
AAPL211022P001000002021-10-18 12:08PM EDT100.000.010.000.010.00-211,495106.25%
AAPL211022P001050002021-10-15 12:31PM EDT105.000.010.000.010.00-901,36393.75%
AAPL211022P001100002021-10-18 10:24AM EDT110.000.010.000.010.00-12,30381.25%
AAPL211022P001150002021-10-18 10:24AM EDT115.000.010.000.010.00-793,43768.75%
AAPL211022P001160002021-10-18 10:29AM EDT116.000.010.000.01-0.01-50.00%34765.63%
AAPL211022P001170002021-10-18 11:59AM EDT117.000.010.000.01-0.02-66.67%10264.06%
AAPL211022P001180002021-10-18 10:29AM EDT118.000.010.000.01-0.02-66.67%26262.50%
AAPL211022P001190002021-10-14 3:31PM EDT119.000.020.000.010.00-33459.38%
AAPL211022P001200002021-10-18 1:35PM EDT120.000.010.000.010.00-1172,61057.81%
AAPL211022P001210002021-10-18 1:36PM EDT121.000.010.000.01-0.01-50.00%15010056.25%
AAPL211022P001220002021-10-15 2:57PM EDT122.000.030.000.01+0.02+200.00%6013753.13%
AAPL211022P001230002021-10-15 12:15PM EDT123.000.030.010.020.00-10311957.03%
AAPL211022P001240002021-10-18 10:02AM EDT124.000.020.010.02-0.01-33.33%4641754.69%
AAPL211022P001250002021-10-18 1:09PM EDT125.000.010.010.02-0.02-66.67%5753,71852.34%
AAPL211022P001260002021-10-18 12:56PM EDT126.000.020.010.02-0.01-33.33%2771,28551.17%
AAPL211022P001270002021-10-18 1:43PM EDT127.000.020.010.02-0.02-50.00%33741848.83%
AAPL211022P001280002021-10-18 1:15PM EDT128.000.020.020.03-0.03-60.00%251,56748.83%
AAPL211022P001290002021-10-18 1:19PM EDT129.000.030.020.03-0.01-25.00%2801,16446.09%
AAPL211022P001300002021-10-18 1:56PM EDT130.000.030.020.03-0.03-50.00%1,1185,94043.75%
AAPL211022P001310002021-10-18 1:23PM EDT131.000.030.020.03-0.04-57.14%521,72941.02%
AAPL211022P001320002021-10-18 1:29PM EDT132.000.030.030.04-0.04-57.14%7361,62640.23%
AAPL211022P001330002021-10-18 1:43PM EDT133.000.030.030.04-0.05-62.50%3733,38737.50%
AAPL211022P001340002021-10-18 1:39PM EDT134.000.040.040.05-0.07-63.64%9804,49435.94%
AAPL211022P001350002021-10-18 1:55PM EDT135.000.040.040.05-0.09-69.23%2,0035,88233.40%
AAPL211022P001360002021-10-18 1:51PM EDT136.000.060.050.06-0.11-64.71%2,0052,87731.64%
AAPL211022P001370002021-10-18 1:56PM EDT137.000.070.070.08-0.14-66.67%1,8093,24730.27%
AAPL211022P001380002021-10-18 1:56PM EDT138.000.090.090.10-0.19-67.86%1,6414,92128.61%
AAPL211022P001390002021-10-18 2:01PM EDT139.000.110.110.12-0.26-70.27%3,8474,40526.56%
AAPL211022P001400002021-10-18 2:00PM EDT140.000.170.150.16-0.34-66.67%16,50416,99225.10%
AAPL211022P001410002021-10-18 2:00PM EDT141.000.220.220.22-0.48-68.57%8,0895,52523.73%
AAPL211022P001420002021-10-18 1:59PM EDT142.000.300.300.31-0.65-68.42%11,0837,31322.41%
AAPL211022P001430002021-10-18 2:00PM EDT143.000.450.440.45-0.83-64.84%17,82810,22021.29%
AAPL211022P001440002021-10-18 2:00PM EDT144.000.650.640.65-1.18-64.48%34,3478,61420.17%
AAPL211022P001450002021-10-18 2:00PM EDT145.000.950.930.94-1.32-58.15%31,51610,44019.17%
AAPL211022P001460002021-10-18 2:01PM EDT146.001.311.351.36-1.73-56.91%7,4371,67118.46%
AAPL211022P001470002021-10-18 1:56PM EDT147.001.901.851.87-1.79-48.51%2,2732,62017.16%
AAPL211022P001480002021-10-18 1:45PM EDT148.002.662.572.60-1.91-41.79%5631,67617.36%
AAPL211022P001490002021-10-18 1:58PM EDT149.003.353.353.45-2.12-38.76%13161018.16%
AAPL211022P001500002021-10-18 1:58PM EDT150.004.204.254.30-2.15-33.86%8997,15716.94%
AAPL211022P001525002021-10-18 1:32PM EDT152.506.556.556.75-2.60-28.42%7736421.09%
AAPL211022P001550002021-10-18 1:57PM EDT155.009.139.059.20-2.52-21.63%1291,37012.50%
AAPL211022P001575002021-10-18 1:40PM EDT157.5011.7011.5011.70-5.80-33.14%5810412.50%
AAPL211022P001600002021-10-18 1:49PM EDT160.0014.2014.0514.15-2.35-14.20%143020.00%
AAPL211022P001625002021-10-12 3:51PM EDT162.5021.0516.5516.700.00-14525.00%
AAPL211022P001650002021-10-18 12:03PM EDT165.0019.5519.0019.15-2.10-9.70%31290.00%
AAPL211022P001700002021-10-18 9:52AM EDT170.0026.0024.0524.15-0.40-1.52%51230.00%
AAPL211022P001750002021-10-13 2:40PM EDT175.0034.5529.0529.150.00-1160.00%
AAPL211022P001800002021-10-18 10:02AM EDT180.0035.7034.0534.10-2.70-7.03%5420.00%
AAPL211022P001850002021-09-20 3:32PM EDT185.0042.8639.0539.200.00-8050.00%