Canada markets close in 5 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
235.06+4.52 (+1.96%)
As of 10:55AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719C000050002024-07-03 11:39AM EDT5.00215.31229.10230.700.00-202061,804.69%
AAPL240719C000100002024-06-27 12:26PM EDT10.00203.65224.25225.900.00-33887.50%
AAPL240719C000150002024-06-03 9:48AM EDT15.00179.20205.00205.350.00-100.00%
AAPL240719C000250002024-02-29 12:49PM EDT25.00155.00145.00148.600.00--10.00%
AAPL240719C000300002024-06-10 2:20PM EDT30.00162.45202.00203.900.00--10.00%
AAPL240719C000350002024-06-27 12:26PM EDT35.00178.75199.15200.650.00-611797.27%
AAPL240719C000400002024-06-21 10:33AM EDT40.00170.65194.35196.100.00-11621.88%
AAPL240719C000500002024-07-05 10:15AM EDT50.00175.00184.20185.900.00-14685.94%
AAPL240719C000850002024-07-11 1:46PM EDT85.00142.00149.35151.150.00-112369.92%
AAPL240719C000900002024-07-02 1:20PM EDT90.00129.71144.45146.100.00-1326355.86%
AAPL240719C000950002024-06-12 12:37PM EDT95.00120.76134.65136.700.00-10320.00%
AAPL240719C001000002024-07-12 3:18PM EDT100.00131.95134.30135.650.00-31168369.53%
AAPL240719C001050002024-05-03 1:55PM EDT105.0081.2086.1589.750.00-110.00%
AAPL240719C001100002024-07-01 10:46AM EDT110.00104.78124.25125.650.00-221,106332.03%
AAPL240719C001150002024-07-11 9:39AM EDT115.00116.45119.90120.700.00-182,233274.81%
AAPL240719C001200002024-07-05 10:34AM EDT120.00105.14114.35115.700.00-2462301.56%
AAPL240719C001250002024-07-12 2:57PM EDT125.00107.27109.30110.750.00-6485288.97%
AAPL240719C001300002024-07-10 11:00AM EDT130.00100.49104.70105.700.00-2320215.63%
AAPL240719C001350002024-07-12 3:12PM EDT135.0097.0099.30100.750.00-753257.72%
AAPL240719C001400002024-07-12 2:22PM EDT140.0092.4594.4596.150.00-2190205.27%
AAPL240719C001450002024-07-12 3:55PM EDT145.0085.8589.4091.200.00-5690192.97%
AAPL240719C001500002024-07-12 3:05PM EDT150.0082.1484.6085.650.00-5898152.73%
AAPL240719C001550002024-07-12 12:08PM EDT155.0075.9779.4080.750.00-6399122.66%
AAPL240719C001600002024-07-12 3:54PM EDT160.0071.0074.7576.000.00-27671164.26%
AAPL240719C001650002024-07-12 3:35PM EDT165.0066.5570.0570.550.00-433,879146.48%
AAPL240719C001700002024-07-12 3:52PM EDT170.0060.5465.2565.550.00-18616,378143.26%
AAPL240719C001750002024-07-15 10:35AM EDT175.0059.9560.0060.40+3.90+6.96%1419,727115.43%
AAPL240719C001800002024-07-15 10:39AM EDT180.0055.4555.2055.55+5.10+10.13%3831,869119.73%
AAPL240719C001850002024-07-15 10:26AM EDT185.0050.0050.1550.70+4.58+10.08%9322,196112.01%
AAPL240719C001875002024-07-12 3:05PM EDT187.5044.6647.2048.450.00-21408100.98%
AAPL240719C001900002024-07-15 10:23AM EDT190.0044.9245.2545.40+4.17+10.23%13448,31595.90%
AAPL240719C001925002024-07-15 10:14AM EDT192.5042.3642.0543.40+2.84+7.19%231684.18%
AAPL240719C001950002024-07-15 10:31AM EDT195.0040.0640.2540.40+4.36+12.21%18425,07685.94%
AAPL240719C001975002024-07-15 9:44AM EDT197.5036.8137.3038.55+1.60+4.54%78485.84%
AAPL240719C002000002024-07-15 10:36AM EDT200.0035.1135.2535.45+4.21+13.62%85327,37277.25%
AAPL240719C002025002024-07-15 10:39AM EDT202.5032.9432.6533.10+4.89+17.43%42,93573.44%
AAPL240719C002050002024-07-15 10:40AM EDT205.0030.3130.2530.45+4.38+16.89%44521,42567.38%
AAPL240719C002075002024-07-15 10:07AM EDT207.5028.2027.7028.40+3.55+14.40%33,23169.58%
AAPL240719C002100002024-07-15 10:40AM EDT210.0025.3125.4025.65+4.36+20.58%90024,55163.48%
AAPL240719C002125002024-07-15 10:35AM EDT212.5022.5922.8023.00+3.94+21.13%272,40954.30%
AAPL240719C002150002024-07-15 10:32AM EDT215.0020.0020.1520.35+4.35+27.80%50318,41847.56%
AAPL240719C002175002024-07-15 10:37AM EDT217.5017.8517.8018.05+3.90+27.96%704,08048.15%
AAPL240719C002200002024-07-15 10:40AM EDT220.0015.5715.3515.55+4.66+42.99%2,29518,49042.68%
AAPL240719C002225002024-07-15 10:35AM EDT222.5012.7512.9013.10+4.20+49.12%4755,36338.18%
AAPL240719C002250002024-07-15 10:40AM EDT225.0010.7210.5010.70+4.09+62.06%3,30030,16434.18%
AAPL240719C002275002024-07-15 10:39AM EDT227.508.258.258.30+3.71+81.72%1,27419,45529.57%
AAPL240719C002300002024-07-15 10:39AM EDT230.006.286.056.20+3.18+102.58%9,37343,22327.81%
AAPL240719C002325002024-07-15 10:40AM EDT232.504.364.254.35+2.36+118.00%13,01525,28526.49%
AAPL240719C002350002024-07-15 10:40AM EDT235.002.852.812.85+1.73+155.86%51,33343,49925.70%
AAPL240719C002375002024-07-15 10:40AM EDT237.501.811.771.79+1.14+172.73%37,29312,46125.78%
AAPL240719C002400002024-07-15 10:40AM EDT240.001.081.021.04+0.75+227.27%62,92025,69625.76%
AAPL240719C002425002024-07-15 10:39AM EDT242.500.590.580.59+0.40+210.53%17,60514,21326.17%
AAPL240719C002450002024-07-15 10:39AM EDT245.000.340.330.35+0.23+209.09%23,69416,27627.25%
AAPL240719C002475002024-07-15 10:39AM EDT247.500.200.200.21+0.13+162.50%4,2863,58028.42%
AAPL240719C002500002024-07-15 10:40AM EDT250.000.130.130.14+0.07+116.67%13,27120,97730.18%
AAPL240719C002525002024-07-15 10:38AM EDT252.500.090.080.09+0.04+100.00%3,08432631.54%
AAPL240719C002550002024-07-15 10:35AM EDT255.000.060.060.07+0.02+40.00%4,2354,86933.79%
AAPL240719C002600002024-07-15 10:35AM EDT260.000.040.040.05+0.01+25.00%1,78718,77038.67%
AAPL240719C002650002024-07-15 10:40AM EDT265.000.040.030.04+0.02+200.00%1,1931,96443.56%
AAPL240719C002700002024-07-15 10:36AM EDT270.000.030.020.03+0.02-7293,57547.66%
AAPL240719C002750002024-07-15 10:34AM EDT275.000.010.010.02-0.01-33.33%6591,24450.78%
AAPL240719C002800002024-07-15 10:24AM EDT280.000.020.010.02+0.01+100.00%1,0798,97254.69%
AAPL240719C002850002024-07-15 10:40AM EDT285.000.010.010.020.00-3012,11359.38%
AAPL240719C002900002024-07-15 10:07AM EDT290.000.010.000.010.00-6252,19157.81%
AAPL240719C002950002024-07-15 10:01AM EDT295.000.010.000.010.00-1452,12162.50%
AAPL240719C003000002024-07-15 10:05AM EDT300.000.010.000.010.00-538,17065.63%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240719P000050002024-06-26 9:30AM EDT5.000.010.000.010.00--21,000.00%
AAPL240719P000100002024-02-29 10:30AM EDT10.000.010.000.010.00--7812.50%
AAPL240719P000150002024-04-03 11:38AM EDT15.000.010.000.010.00-44700.00%
AAPL240719P000200002024-06-06 10:02AM EDT20.000.010.000.010.00-432625.00%
AAPL240719P000250002024-06-14 1:13PM EDT25.000.010.000.010.00--2575.00%
AAPL240719P000350002024-05-02 12:12PM EDT35.000.010.000.140.00--50607.81%
AAPL240719P000400002024-04-22 9:30AM EDT40.000.010.000.010.00--1450.00%
AAPL240719P000500002024-05-23 9:47AM EDT50.000.010.000.030.00-3113428.13%
AAPL240719P000850002024-06-21 1:23PM EDT85.000.010.000.010.00-1355262.50%
AAPL240719P000900002024-06-21 1:23PM EDT90.000.010.000.010.00-2,000194250.00%
AAPL240719P000950002024-07-15 9:30AM EDT95.000.010.000.010.00-1160231.25%
AAPL240719P001000002024-06-17 9:51AM EDT100.000.010.000.010.00-25,590218.75%
AAPL240719P001050002024-07-11 10:37AM EDT105.000.010.000.010.00-4001,746206.25%
AAPL240719P001100002024-06-24 9:46AM EDT110.000.010.000.010.00-1932196.88%
AAPL240719P001150002024-07-12 2:41PM EDT115.000.010.000.010.00-20827187.50%
AAPL240719P001200002024-06-27 3:17PM EDT120.000.010.000.010.00-362,016175.00%
AAPL240719P001250002024-07-08 10:13AM EDT125.000.010.000.010.00-15,815165.63%
AAPL240719P001300002024-07-05 9:34AM EDT130.000.010.000.010.00-59,490156.25%
AAPL240719P001350002024-07-08 9:30AM EDT135.000.020.000.010.00-33,144146.88%
AAPL240719P001400002024-07-11 10:25AM EDT140.000.010.000.010.00-3014,187137.50%
AAPL240719P001450002024-07-11 10:58AM EDT145.000.010.000.010.00-14,589128.13%
AAPL240719P001500002024-07-15 10:11AM EDT150.000.010.000.010.00-58,920118.75%
AAPL240719P001550002024-07-12 3:44PM EDT155.000.010.000.010.00-18,136112.50%
AAPL240719P001600002024-07-12 11:10AM EDT160.000.010.000.010.00-108,007103.13%
AAPL240719P001650002024-07-12 3:25PM EDT165.000.010.000.010.00-1611,08396.88%
AAPL240719P001700002024-07-15 9:53AM EDT170.000.010.000.010.00-325,92887.50%
AAPL240719P001750002024-07-15 10:07AM EDT175.000.010.000.010.00-535,11281.25%
AAPL240719P001800002024-07-15 10:22AM EDT180.000.010.000.01-0.01-50.00%15748,56575.00%
AAPL240719P001850002024-07-15 10:38AM EDT185.000.010.000.01-0.01-50.00%4621,84865.63%
AAPL240719P001875002024-07-15 10:29AM EDT187.500.010.000.01-0.01-50.00%1501,11062.50%
AAPL240719P001900002024-07-15 10:38AM EDT190.000.010.010.02-0.02-66.67%31752,53066.41%
AAPL240719P001925002024-07-15 10:40AM EDT192.500.010.010.02-0.01-33.33%2711,25162.50%
AAPL240719P001950002024-07-15 10:39AM EDT195.000.010.010.02-0.02-66.67%76626,28058.59%
AAPL240719P001975002024-07-15 10:30AM EDT197.500.010.010.02-0.03-75.00%8106,49255.47%
AAPL240719P002000002024-07-15 10:39AM EDT200.000.030.020.03-0.02-40.00%78320,80054.69%
AAPL240719P002025002024-07-15 10:40AM EDT202.500.030.020.03-0.03-50.00%1564,54850.78%
AAPL240719P002050002024-07-15 10:38AM EDT205.000.040.030.04-0.03-42.86%1,31517,71049.61%
AAPL240719P002075002024-07-15 10:36AM EDT207.500.050.040.05-0.05-50.00%2714,52447.07%
AAPL240719P002100002024-07-15 10:40AM EDT210.000.040.040.05-0.08-66.67%47434,52543.16%
AAPL240719P002125002024-07-15 10:21AM EDT212.500.060.050.07-0.09-60.00%4134,22141.02%
AAPL240719P002150002024-07-15 10:36AM EDT215.000.080.070.08-0.11-61.11%1,20314,94637.70%
AAPL240719P002175002024-07-15 10:38AM EDT217.500.090.090.10-0.16-64.00%1,2366,48534.77%
AAPL240719P002200002024-07-15 10:37AM EDT220.000.120.110.12-0.23-65.71%3,67623,74331.45%
AAPL240719P002225002024-07-15 10:40AM EDT222.500.150.150.16-0.42-73.68%9,7846,19028.52%
AAPL240719P002250002024-07-15 10:40AM EDT225.000.240.250.26-0.70-73.68%15,88316,04526.61%
AAPL240719P002275002024-07-15 10:39AM EDT227.500.440.430.45-1.13-71.97%17,9887,57125.03%
AAPL240719P002300002024-07-15 10:40AM EDT230.000.820.800.82-1.68-67.20%31,65915,83824.00%
AAPL240719P002325002024-07-15 10:40AM EDT232.501.461.461.49-2.49-62.56%18,0644,85623.54%
AAPL240719P002350002024-07-15 10:40AM EDT235.002.442.462.49-3.21-56.61%18,6652,85222.96%
AAPL240719P002375002024-07-15 10:39AM EDT237.503.853.853.95-3.61-48.39%3,61420423.07%
AAPL240719P002400002024-07-15 10:38AM EDT240.005.695.555.75-3.81-40.11%1,3721,87023.05%
AAPL240719P002425002024-07-15 10:35AM EDT242.508.157.657.85-4.10-33.47%93523.29%
AAPL240719P002450002024-07-15 10:06AM EDT245.0010.1010.1010.25-2.97-22.72%6625626.42%
AAPL240719P002475002024-07-15 9:37AM EDT247.5013.3512.4012.60-3.65-21.47%5-26.86%
AAPL240719P002500002024-07-15 10:03AM EDT250.0015.2214.7014.90-3.48-18.61%330.00%
AAPL240719P002550002024-07-15 9:52AM EDT255.0021.4919.7519.95-1.66-7.17%20226.56%
AAPL240719P002600002024-07-15 10:03AM EDT260.0025.3824.7524.95-2.77-9.84%86132.03%
AAPL240719P002650002024-07-11 3:33PM EDT265.0037.0829.5530.100.00-2253.22%
AAPL240719P002700002024-07-11 3:33PM EDT270.0042.1034.5534.850.00---0.00%
AAPL240719P002750002024-07-11 11:23AM EDT275.0048.2039.7540.100.00---66.50%
AAPL240719P002800002024-03-07 11:18AM EDT280.00110.57109.85110.950.00--0740.09%
AAPL240719P002950002024-07-11 3:33PM EDT295.0067.1159.3560.600.00---75.00%
AAPL240719P003000002024-07-12 9:30AM EDT300.0070.2064.2565.450.00-10115.72%