Canada markets open in 8 hours 23 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.64+0.66 (+0.46%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210730C000650002021-07-29 2:54PM EDT65.0080.800.000.000.00-700.00%
AAPL210730C000700002021-07-29 3:25PM EDT70.0075.760.000.000.00-2400.00%
AAPL210730C000750002021-07-28 1:19PM EDT75.0070.050.000.000.00-2000.00%
AAPL210730C000800002021-07-22 10:59AM EDT80.0067.800.000.000.00-6700.00%
AAPL210730C000850002021-07-27 12:09PM EDT85.0060.950.000.000.00-1200.00%
AAPL210730C000900002021-07-29 2:45PM EDT90.0055.900.000.000.00-12000.00%
AAPL210730C000950002021-07-27 10:00AM EDT95.0053.610.000.000.00-500.00%
AAPL210730C001000002021-07-28 3:00PM EDT100.0045.200.000.000.00-900.00%
AAPL210730C001050002021-07-29 1:29PM EDT105.0040.950.000.000.00-500.00%
AAPL210730C001100002021-07-29 3:30PM EDT110.0035.600.000.000.00-3200.00%
AAPL210730C001130002021-07-29 10:18AM EDT113.0032.810.000.000.00-1500.00%
AAPL210730C001140002021-07-29 10:18AM EDT114.0031.750.000.000.00-1500.00%
AAPL210730C001150002021-07-28 12:32PM EDT115.0030.980.000.000.00-100.00%
AAPL210730C001160002021-07-26 3:54PM EDT116.0032.900.000.000.00-7300.00%
AAPL210730C001170002021-07-27 10:00AM EDT117.0031.510.000.000.00-2400.00%
AAPL210730C001180002021-07-29 3:48PM EDT118.0027.670.000.000.00-4100.00%
AAPL210730C001190002021-07-28 11:35AM EDT119.0025.000.000.000.00-4300.00%
AAPL210730C001200002021-07-28 1:33PM EDT120.0025.950.000.000.00-100.00%
AAPL210730C001210002021-07-28 3:08PM EDT121.0025.350.000.000.00-100.00%
AAPL210730C001220002021-07-29 1:51PM EDT122.0023.780.000.000.00-6200.00%
AAPL210730C001230002021-07-29 12:10PM EDT123.0022.600.000.000.00-3200.00%
AAPL210730C001240002021-07-29 10:38AM EDT124.0021.900.000.000.00-100.00%
AAPL210730C001250002021-07-29 3:26PM EDT125.0020.690.000.000.00-3500.00%
AAPL210730C001260002021-07-29 11:34AM EDT126.0019.550.000.000.00-600.00%
AAPL210730C001270002021-07-29 2:19PM EDT127.0018.870.000.000.00-8200.00%
AAPL210730C001280002021-07-29 12:39PM EDT128.0017.960.000.000.00-4400.00%
AAPL210730C001290002021-07-29 3:53PM EDT129.0016.650.000.000.00-700.00%
AAPL210730C001300002021-07-29 3:47PM EDT130.0015.650.000.000.00-26800.00%
AAPL210730C001310002021-07-29 3:54PM EDT131.0014.600.000.000.00-34700.00%
AAPL210730C001320002021-07-29 3:55PM EDT132.0013.700.000.000.00-23600.00%
AAPL210730C001330002021-07-29 3:16PM EDT133.0012.800.000.000.00-30400.00%
AAPL210730C001340002021-07-29 3:48PM EDT134.0011.660.000.000.00-50500.00%
AAPL210730C001350002021-07-29 3:48PM EDT135.0010.650.000.000.00-1,23300.00%
AAPL210730C001360002021-07-29 2:37PM EDT136.009.690.000.000.00-40700.00%
AAPL210730C001370002021-07-29 3:32PM EDT137.008.570.000.000.00-71600.00%
AAPL210730C001380002021-07-29 3:58PM EDT138.007.650.000.000.00-84800.00%
AAPL210730C001390002021-07-29 3:36PM EDT139.006.670.000.000.00-42700.00%
AAPL210730C001400002021-07-29 3:58PM EDT140.005.600.000.000.00-4,53200.00%
AAPL210730C001410002021-07-29 3:54PM EDT141.004.650.000.000.00-52600.00%
AAPL210730C001420002021-07-29 3:57PM EDT142.003.700.000.000.00-1,21700.00%
AAPL210730C001430002021-07-29 3:59PM EDT143.002.680.000.000.00-4,02200.00%
AAPL210730C001440002021-07-29 3:59PM EDT144.001.750.000.000.00-7,46400.00%
AAPL210730C001450002021-07-29 3:59PM EDT145.000.990.000.000.00-43,84700.00%
AAPL210730C001460002021-07-29 3:59PM EDT146.000.450.000.000.00-79,98501.56%
AAPL210730C001470002021-07-29 3:59PM EDT147.000.180.000.000.00-65,05906.25%
AAPL210730C001480002021-07-29 3:59PM EDT148.000.080.000.000.00-40,31106.25%
AAPL210730C001490002021-07-29 3:59PM EDT149.000.040.000.000.00-29,559012.50%
AAPL210730C001500002021-07-29 3:59PM EDT150.000.020.000.000.00-78,659012.50%
AAPL210730C001525002021-07-29 3:48PM EDT152.500.010.000.000.00-26,434025.00%
AAPL210730C001550002021-07-29 3:56PM EDT155.000.010.000.000.00-14,738025.00%
AAPL210730C001575002021-07-29 3:48PM EDT157.500.010.000.000.00-1,326025.00%
AAPL210730C001600002021-07-29 3:52PM EDT160.000.010.000.000.00-2,607050.00%
AAPL210730C001625002021-07-29 3:17PM EDT162.500.010.000.000.00-1,144050.00%
AAPL210730C001650002021-07-29 3:16PM EDT165.000.010.000.000.00-1,134050.00%
AAPL210730C001675002021-07-29 11:46AM EDT167.500.010.000.000.00-22050.00%
AAPL210730C001700002021-07-29 3:57PM EDT170.000.010.000.000.00-54050.00%
AAPL210730C001725002021-07-29 2:27PM EDT172.500.010.000.000.00-128050.00%
AAPL210730C001750002021-07-29 9:32AM EDT175.000.010.000.000.00-228050.00%
AAPL210730C001800002021-07-28 11:12AM EDT180.000.010.000.000.00-14050.00%
AAPL210730C001850002021-07-28 1:31PM EDT185.000.010.000.000.00-16050.00%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210730P000650002021-07-29 9:30AM EDT65.000.010.000.000.00-1050.00%
AAPL210730P000700002021-07-27 3:15PM EDT70.000.010.000.000.00-2050.00%
AAPL210730P000750002021-07-21 2:47PM EDT75.000.010.000.000.00-35050.00%
AAPL210730P000800002021-07-22 10:42AM EDT80.000.010.000.000.00-216050.00%
AAPL210730P000850002021-07-27 2:58PM EDT85.000.010.000.000.00-200050.00%
AAPL210730P000900002021-07-22 11:37AM EDT90.000.010.000.000.00-3050.00%
AAPL210730P000950002021-07-22 1:58PM EDT95.000.010.000.000.00-380050.00%
AAPL210730P001000002021-07-29 1:19PM EDT100.000.010.000.000.00-10050.00%
AAPL210730P001050002021-07-28 12:16PM EDT105.000.010.000.000.00-6050.00%
AAPL210730P001100002021-07-28 2:20PM EDT110.000.010.000.000.00-4050.00%
AAPL210730P001130002021-07-27 11:44AM EDT113.000.010.000.000.00-10050.00%
AAPL210730P001140002021-07-29 10:42AM EDT114.000.010.000.000.00-10050.00%
AAPL210730P001150002021-07-27 12:28PM EDT115.000.010.000.000.00-17050.00%
AAPL210730P001160002021-07-26 10:13AM EDT116.000.010.000.000.00-1050.00%
AAPL210730P001170002021-07-28 2:20PM EDT117.000.010.000.000.00-1050.00%
AAPL210730P001180002021-07-27 3:52PM EDT118.000.010.000.000.00-85050.00%
AAPL210730P001190002021-07-27 3:57PM EDT119.000.010.000.000.00-6050.00%
AAPL210730P001200002021-07-28 2:23PM EDT120.000.010.000.000.00-11050.00%
AAPL210730P001210002021-07-27 3:28PM EDT121.000.010.000.000.00-40050.00%
AAPL210730P001220002021-07-29 1:18PM EDT122.000.010.000.000.00-10050.00%
AAPL210730P001230002021-07-29 11:38AM EDT123.000.010.000.000.00-3050.00%
AAPL210730P001240002021-07-29 10:04AM EDT124.000.010.000.000.00-3050.00%
AAPL210730P001250002021-07-29 1:27PM EDT125.000.010.000.000.00-11050.00%
AAPL210730P001260002021-07-29 10:28AM EDT126.000.010.000.000.00-1050.00%
AAPL210730P001270002021-07-29 10:28AM EDT127.000.010.000.000.00-1050.00%
AAPL210730P001280002021-07-29 3:12PM EDT128.000.010.000.000.00-2050.00%
AAPL210730P001290002021-07-29 3:02PM EDT129.000.010.000.000.00-13050.00%
AAPL210730P001300002021-07-29 3:48PM EDT130.000.010.000.000.00-83050.00%
AAPL210730P001310002021-07-29 2:59PM EDT131.000.010.000.000.00-47050.00%
AAPL210730P001320002021-07-29 3:48PM EDT132.000.010.000.000.00-36050.00%
AAPL210730P001330002021-07-29 2:47PM EDT133.000.010.000.000.00-106050.00%
AAPL210730P001340002021-07-29 2:01PM EDT134.000.010.000.000.00-129050.00%
AAPL210730P001350002021-07-29 3:52PM EDT135.000.010.000.000.00-685025.00%
AAPL210730P001360002021-07-29 3:57PM EDT136.000.010.000.000.00-707025.00%
AAPL210730P001370002021-07-29 3:32PM EDT137.000.020.000.000.00-883025.00%
AAPL210730P001380002021-07-29 3:57PM EDT138.000.020.000.000.00-1,176025.00%
AAPL210730P001390002021-07-29 3:54PM EDT139.000.020.000.000.00-2,129025.00%
AAPL210730P001400002021-07-29 3:59PM EDT140.000.020.000.000.00-14,181025.00%
AAPL210730P001410002021-07-29 3:59PM EDT141.000.030.000.000.00-3,913012.50%
AAPL210730P001420002021-07-29 3:59PM EDT142.000.040.000.000.00-9,557012.50%
AAPL210730P001430002021-07-29 3:59PM EDT143.000.070.000.000.00-16,936012.50%
AAPL210730P001440002021-07-29 3:59PM EDT144.000.130.000.000.00-20,26306.25%
AAPL210730P001450002021-07-29 3:59PM EDT145.000.360.000.000.00-50,44503.13%
AAPL210730P001460002021-07-29 3:59PM EDT146.000.830.000.000.00-42,78900.00%
AAPL210730P001470002021-07-29 3:59PM EDT147.001.550.000.000.00-4,91500.00%
AAPL210730P001480002021-07-29 3:58PM EDT148.002.470.000.000.00-1,32900.00%
AAPL210730P001490002021-07-29 3:56PM EDT149.003.310.000.000.00-1,20600.00%
AAPL210730P001500002021-07-29 3:51PM EDT150.004.450.000.000.00-7,03300.00%
AAPL210730P001525002021-07-29 3:57PM EDT152.506.800.000.000.00-33500.00%
AAPL210730P001550002021-07-29 3:44PM EDT155.009.350.000.000.00-4,66200.00%
AAPL210730P001575002021-07-29 3:40PM EDT157.5011.920.000.000.00-3100.00%
AAPL210730P001600002021-07-29 3:54PM EDT160.0014.360.000.000.00-78500.00%
AAPL210730P001625002021-07-28 1:25PM EDT162.5016.940.000.000.00-400.00%
AAPL210730P001650002021-07-29 11:21AM EDT165.0019.250.000.000.00-6500.00%
AAPL210730P001675002021-07-29 9:40AM EDT167.5021.400.000.000.00-700.00%
AAPL210730P001700002021-07-29 10:02AM EDT170.0023.650.000.000.00-1100.00%
AAPL210730P001725002021-07-27 9:40AM EDT172.5027.050.000.000.00-600.00%
AAPL210730P001750002021-07-28 12:46PM EDT175.0029.700.000.000.00-5800.00%
AAPL210730P001800002021-07-28 12:30PM EDT180.0033.850.000.000.00-100.00%
AAPL210730P001850002021-07-28 10:42AM EDT185.0039.700.000.000.00-800.00%