Canada Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
216.67+4.18 (+1.97%)
At close: 04:00PM EDT
216.66 -0.01 (-0.00%)
After hours: 04:20PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621C000050002024-05-30 3:17PM EDT5.00186.82210.15212.000.00-51821,576.56%
AAPL240621C000100002024-02-26 4:49PM EDT10.00171.61162.80163.750.00-220.00%
AAPL240621C000150002024-03-28 9:31AM EDT15.00156.73153.25155.000.00-110.00%
AAPL240621C000200002024-01-05 10:44AM EDT20.00162.22165.40167.450.00-210.00%
AAPL240621C000250002024-01-26 11:01AM EDT25.00169.65157.05158.650.00-21430.00%
AAPL240621C000300002024-06-04 10:26AM EDT30.00163.92185.30187.550.00-11897.27%
AAPL240621C000350002024-03-21 9:30AM EDT35.00142.20129.20131.000.00-55880.00%
AAPL240621C000400002024-05-24 1:51PM EDT40.00150.20175.45176.850.00-11343606.25%
AAPL240621C000500002024-06-17 3:16PM EDT50.00168.35165.35167.65+13.35+8.61%2999677.73%
AAPL240621C000550002024-06-13 3:12PM EDT55.00158.71160.20162.000.00-11,026534.77%
AAPL240621C000600002024-06-12 9:48AM EDT60.00152.50155.15157.050.00-6860512.11%
AAPL240621C000650002024-06-17 2:00PM EDT65.00153.17150.25153.50+4.27+2.87%31,366442.97%
AAPL240621C000700002024-06-11 3:18PM EDT70.00134.95145.50147.950.00-2838357.81%
AAPL240621C000750002024-06-14 3:34PM EDT75.00137.29140.30142.050.00-11,616427.34%
AAPL240621C000800002024-06-17 2:58PM EDT80.00138.90135.45137.90+5.31+3.97%6601256.25%
AAPL240621C000850002024-06-17 1:38PM EDT85.00133.80130.10132.75+6.57+5.16%1872452.05%
AAPL240621C000900002024-06-14 1:44PM EDT90.00122.00125.35126.950.00-111,145343.36%
AAPL240621C000950002024-06-05 12:51PM EDT95.00101.70121.25122.050.00-41,995338.28%
AAPL240621C001000002024-06-14 3:50PM EDT100.00112.02116.25117.000.00-115,379312.50%
AAPL240621C001050002024-06-07 10:13AM EDT105.00111.00110.30112.85+20.90+23.20%2312365.63%
AAPL240621C001100002024-06-17 11:03AM EDT110.00108.47105.85107.30+9.47+9.57%63,056307.23%
AAPL240621C001150002024-06-13 3:58PM EDT115.0099.94100.35102.950.00-201,436330.47%
AAPL240621C001200002024-06-17 1:32PM EDT120.0098.1096.1597.15+4.36+4.65%75,854259.77%
AAPL240621C001250002024-06-17 10:10AM EDT125.0091.0090.5592.85+3.73+4.27%11,464171.09%
AAPL240621C001300002024-06-17 2:28PM EDT130.0088.2486.1087.20+6.64+8.14%133,872232.42%
AAPL240621C001350002024-06-17 11:57AM EDT135.0081.0881.1581.85+3.35+4.31%33,623183.98%
AAPL240621C001400002024-06-17 12:45PM EDT140.0077.0075.7076.80+4.70+6.50%272,828163.67%
AAPL240621C001450002024-06-17 11:46AM EDT145.0071.9271.0072.00+4.92+7.34%144,237174.02%
AAPL240621C001500002024-06-17 3:41PM EDT150.0067.6466.3566.85+5.54+8.92%4610,978146.88%
AAPL240621C001550002024-06-17 2:42PM EDT155.0063.1861.3061.90+5.59+9.71%214,166140.43%
AAPL240621C001600002024-06-17 3:53PM EDT160.0055.9556.2557.05+3.50+6.67%47612,161139.84%
AAPL240621C001650002024-06-17 3:56PM EDT165.0051.1050.9052.15+3.41+7.15%2966,285133.30%
AAPL240621C001675002024-06-14 3:30PM EDT167.5045.0347.8549.600.00-3937124.51%
AAPL240621C001700002024-06-17 3:59PM EDT170.0046.9046.1547.25+4.20+9.84%34428,78680.86%
AAPL240621C001725002024-06-17 1:59PM EDT172.5045.6943.5044.40+4.10+9.86%683100.68%
AAPL240621C001750002024-06-17 3:47PM EDT175.0041.0841.2042.25+3.66+9.78%26929,59377.34%
AAPL240621C001775002024-06-17 3:38PM EDT177.5039.9538.5540.25+4.75+13.49%2613289.84%
AAPL240621C001800002024-06-17 3:57PM EDT180.0036.4036.4036.90+3.52+10.71%50940,45484.47%
AAPL240621C001825002024-06-17 12:31PM EDT182.5034.3233.8534.75+4.14+13.72%502,77772.07%
AAPL240621C001850002024-06-17 3:58PM EDT185.0031.6031.4531.95+4.23+15.45%96942,65255.08%
AAPL240621C001875002024-06-17 3:34PM EDT187.5030.4828.3530.15+5.73+23.15%202,01857.81%
AAPL240621C001900002024-06-17 3:59PM EDT190.0026.8826.3526.80+4.04+17.67%1,24547,02957.42%
AAPL240621C001925002024-06-17 3:55PM EDT192.5023.6524.0024.30+3.56+17.72%2305,88752.54%
AAPL240621C001950002024-06-17 3:58PM EDT195.0021.6521.5021.80+3.80+21.29%4,37637,56147.66%
AAPL240621C001975002024-06-17 3:56PM EDT197.5018.6518.9019.45+3.35+21.90%59411,41449.51%
AAPL240621C002000002024-06-17 3:59PM EDT200.0016.7916.5516.80+3.94+30.90%4,79854,03437.89%
AAPL240621C002025002024-06-17 3:53PM EDT202.5013.4614.0514.35+3.01+28.80%3,13014,77035.16%
AAPL240621C002050002024-06-17 3:59PM EDT205.0011.9011.7012.25+3.72+45.48%10,08231,88840.14%
AAPL240621C002075002024-06-17 3:59PM EDT207.509.309.309.55+3.23+51.93%2,91622,18229.74%
AAPL240621C002100002024-06-17 3:59PM EDT210.007.267.157.30+3.00+70.42%19,68246,12427.93%
AAPL240621C002125002024-06-17 3:59PM EDT212.505.055.005.20+2.31+84.31%26,75912,51025.95%
AAPL240621C002150002024-06-17 3:59PM EDT215.003.393.303.40+1.70+100.00%107,65334,17424.56%
AAPL240621C002175002024-06-17 3:59PM EDT217.502.121.961.99+1.14+118.75%106,06922,60723.50%
AAPL240621C002200002024-06-17 3:59PM EDT220.001.181.131.17+0.59+98.33%244,80473,93224.41%
AAPL240621C002225002024-06-17 3:59PM EDT222.500.650.620.65+0.32+110.34%70,32611,08225.20%
AAPL240621C002250002024-06-17 3:59PM EDT225.000.380.350.37+0.17+89.47%63,16342,85926.47%
AAPL240621C002275002024-06-17 3:59PM EDT227.500.210.210.22+0.05+31.25%9,9665,67728.03%
AAPL240621C002300002024-06-17 3:59PM EDT230.000.150.140.15+0.03+25.00%39,30532,28730.27%
AAPL240621C002325002024-06-17 3:57PM EDT232.500.110.090.13+0.02+22.22%6,9003,15633.69%
AAPL240621C002350002024-06-17 3:59PM EDT235.000.070.070.08-0.01-11.11%14,29216,93634.86%
AAPL240621C002375002024-06-17 3:59PM EDT237.500.060.060.07-0.01-14.29%2,8851,19737.89%
AAPL240621C002400002024-06-17 3:59PM EDT240.000.050.040.050.00-6,97627,33339.45%
AAPL240621C002425002024-06-17 3:55PM EDT242.500.040.030.05-0.01-20.00%2,2919842.97%
AAPL240621C002450002024-06-17 3:59PM EDT245.000.040.020.040.00-4,91922,14044.92%
AAPL240621C002500002024-06-17 3:55PM EDT250.000.030.010.030.00-2,33810,11049.61%
AAPL240621C002550002024-06-17 3:54PM EDT255.000.020.010.02-0.01-33.33%2,6025,10551.56%
AAPL240621C002600002024-06-17 3:49PM EDT260.000.010.000.01-0.01-50.00%1,7117,17751.56%
AAPL240621C002650002024-06-17 3:45PM EDT265.000.010.000.01-0.01-50.00%5902,23456.25%
AAPL240621C002700002024-06-17 3:57PM EDT270.000.010.000.010.00-27710,00060.94%
AAPL240621C002750002024-06-14 2:11PM EDT275.000.010.000.010.00-363,04965.63%
AAPL240621C002800002024-06-17 9:30AM EDT280.000.010.000.01-0.01-50.00%3219,64670.31%
AAPL240621C002850002024-06-17 2:54PM EDT285.000.010.000.010.00-37,88275.00%
AAPL240621C002900002024-06-14 3:54PM EDT290.000.010.000.010.00-16,89078.13%
AAPL240621C003000002024-06-17 2:48PM EDT300.000.010.000.000.00-10110,36050.00%
AAPL240621C003100002024-06-17 9:30AM EDT310.000.010.000.010.00-42,67093.75%
AAPL240621C003200002024-06-17 2:57PM EDT320.000.010.000.010.00-1418,227103.13%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621P000050002024-06-17 2:56PM EDT5.000.010.000.010.00-2271,000.00%
AAPL240621P000100002024-06-14 10:14AM EDT10.000.01-0.000.00--150.00%
AAPL240621P000200002024-04-22 1:43PM EDT20.000.010.000.000.00-6050.00%
AAPL240621P000250002024-03-12 9:49AM EDT25.000.010.000.010.00--4550.00%
AAPL240621P000300002024-02-28 10:32AM EDT30.000.010.000.030.00--7550.00%
AAPL240621P000350002024-04-18 1:15PM EDT35.000.010.000.010.00-23462.50%
AAPL240621P000400002024-02-22 12:42PM EDT40.000.010.000.060.00-5051500.00%
AAPL240621P000450002024-02-14 2:25PM EDT45.000.010.000.020.00-100101425.00%
AAPL240621P000500002024-06-13 3:03PM EDT50.000.010.000.010.00-1012,610375.00%
AAPL240621P000550002024-05-03 3:03PM EDT55.000.010.000.100.00-7593,271428.13%
AAPL240621P000600002024-05-10 3:46PM EDT60.000.010.000.010.00-51,663325.00%
AAPL240621P000650002024-04-08 10:57AM EDT65.000.010.000.010.00-1393312.50%
AAPL240621P000700002024-05-02 2:51PM EDT70.000.020.000.100.00-12,919354.69%
AAPL240621P000750002024-04-18 12:48PM EDT75.000.020.000.020.00-241,534287.50%
AAPL240621P000800002024-06-03 9:30AM EDT80.000.010.000.030.00-17,081281.25%
AAPL240621P000850002024-05-23 3:50PM EDT85.000.010.000.010.00-1501,778243.75%
AAPL240621P000900002024-05-20 9:32AM EDT90.000.010.000.010.00-462,865225.00%
AAPL240621P000950002024-06-11 1:53PM EDT95.000.010.000.010.00-311,838212.50%
AAPL240621P001000002024-06-04 10:47AM EDT100.000.010.000.010.00-56,155200.00%
AAPL240621P001050002024-06-04 12:51PM EDT105.000.010.000.010.00-13,240187.50%
AAPL240621P001100002024-06-10 1:40PM EDT110.000.010.000.010.00-306,065178.13%
AAPL240621P001150002024-06-17 3:01PM EDT115.000.010.000.010.00-475,232168.75%
AAPL240621P001200002024-06-17 10:25AM EDT120.000.010.000.010.00-611,201156.25%
AAPL240621P001250002024-06-17 3:53PM EDT125.000.010.000.010.00-328,521146.88%
AAPL240621P001300002024-06-17 2:53PM EDT130.000.010.000.010.00-517,487137.50%
AAPL240621P001350002024-06-17 3:01PM EDT135.000.010.000.010.00-613,677125.00%
AAPL240621P001400002024-06-17 1:59PM EDT140.000.010.000.010.00-230,742118.75%
AAPL240621P001450002024-06-17 3:01PM EDT145.000.010.000.010.00-2916,716109.38%
AAPL240621P001500002024-06-17 3:01PM EDT150.000.010.000.010.00-1836,898100.00%
AAPL240621P001550002024-06-17 3:18PM EDT155.000.010.000.010.00-1524,56090.63%
AAPL240621P001600002024-06-17 3:40PM EDT160.000.010.000.010.00-1,10444,34084.38%
AAPL240621P001650002024-06-17 3:18PM EDT165.000.010.000.01-0.01-50.00%73226,22275.00%
AAPL240621P001675002024-06-17 12:24PM EDT167.500.010.000.010.00-331,24171.88%
AAPL240621P001700002024-06-17 3:10PM EDT170.000.010.000.010.00-62454,76868.75%
AAPL240621P001725002024-06-17 3:49PM EDT172.500.010.000.020.00-6675,61968.75%
AAPL240621P001750002024-06-17 3:58PM EDT175.000.010.000.02-0.01-50.00%39748,45664.06%
AAPL240621P001775002024-06-17 3:10PM EDT177.500.020.010.020.00-6815,63363.28%
AAPL240621P001800002024-06-17 3:58PM EDT180.000.020.010.02-0.02-50.00%2,72467,01058.59%
AAPL240621P001825002024-06-17 3:33PM EDT182.500.020.010.02-0.01-33.33%2,3067,15154.69%
AAPL240621P001850002024-06-17 3:57PM EDT185.000.020.010.02-0.02-66.67%1,72429,06150.78%
AAPL240621P001875002024-06-17 3:58PM EDT187.500.020.010.02-0.03-60.00%30213,40348.44%
AAPL240621P001900002024-06-17 3:44PM EDT190.000.020.020.03-0.03-60.00%3,45742,48046.88%
AAPL240621P001925002024-06-17 3:59PM EDT192.500.020.020.03-0.05-62.50%1,76311,51842.58%
AAPL240621P001950002024-06-17 3:59PM EDT195.000.030.020.04-0.07-70.00%4,40823,30639.84%
AAPL240621P001975002024-06-17 3:57PM EDT197.500.050.040.05-0.07-63.64%9,31418,32836.72%
AAPL240621P002000002024-06-17 3:59PM EDT200.000.070.060.07-0.10-62.50%20,20842,77834.18%
AAPL240621P002025002024-06-17 3:59PM EDT202.500.100.080.10-0.17-62.96%8,96227,34831.45%
AAPL240621P002050002024-06-17 3:59PM EDT205.000.170.150.17-0.29-63.04%23,47629,66829.59%
AAPL240621P002075002024-06-17 3:59PM EDT207.500.270.260.28-0.55-67.07%22,01320,75927.44%
AAPL240621P002100002024-06-17 3:59PM EDT210.000.480.510.53-1.02-67.55%58,54731,23726.29%
AAPL240621P002125002024-06-17 3:59PM EDT212.500.940.930.96-1.57-62.06%54,21314,55925.10%
AAPL240621P002150002024-06-17 3:59PM EDT215.001.651.621.67-2.29-58.12%90,52715,61523.95%
AAPL240621P002175002024-06-17 3:59PM EDT217.502.892.862.94-3.01-51.02%35,6564,34224.70%
AAPL240621P002200002024-06-17 3:59PM EDT220.004.404.504.65-3.60-44.44%19,8495,81726.10%
AAPL240621P002225002024-06-17 3:55PM EDT222.506.856.406.65-3.65-34.76%97689027.61%
AAPL240621P002250002024-06-17 3:52PM EDT225.009.158.658.90-4.35-32.22%2662,10330.18%
AAPL240621P002275002024-06-17 3:49PM EDT227.5011.759.9011.30-4.15-26.10%1609233.99%
AAPL240621P002300002024-06-17 3:59PM EDT230.0013.5013.2514.35-4.10-23.30%32526049.56%
AAPL240621P002325002024-06-17 1:36PM EDT232.5014.5515.4516.65-6.48-30.81%691251.76%
AAPL240621P002350002024-06-17 2:41PM EDT235.0016.7518.3518.95-6.27-27.24%422652.88%
AAPL240621P002400002024-06-17 11:10AM EDT240.0023.3022.9023.85-3.95-14.50%10060.06%
AAPL240621P002450002024-06-14 3:05PM EDT245.0032.7027.3529.600.00-2054.10%
AAPL240621P002500002024-06-14 11:47AM EDT250.0037.0032.8534.450.00-41070.41%
AAPL240621P002550002024-06-17 11:53AM EDT255.0038.1037.5539.55-21.72-36.31%1073.14%
AAPL240621P002600002023-08-22 9:36AM EDT260.0083.3884.7087.500.00-10569.41%
AAPL240621P002650002024-06-12 12:51PM EDT265.0049.1248.2049.550.00-80102.20%
AAPL240621P002700002024-06-14 9:54AM EDT270.0056.5453.0554.400.00-40103.22%
AAPL240621P002750002024-06-13 9:41AM EDT275.0058.6057.6059.600.00-40103.32%
AAPL240621P002800002024-06-17 11:22AM EDT280.0063.6162.5064.50+1.14+1.82%20102.34%
AAPL240621P002850002024-06-12 2:12PM EDT285.0067.2167.6069.550.00--0114.26%
AAPL240621P002900002024-06-12 12:00PM EDT290.0073.5072.8074.450.00-100123.63%
AAPL240621P003000002024-06-17 2:45PM EDT300.0081.7082.7584.50-6.10-6.95%11135.35%
AAPL240621P003100002024-06-14 11:35AM EDT310.0096.2792.8594.700.00-20156.15%
AAPL240621P003200002024-06-14 11:45AM EDT320.00106.65102.85104.600.00-40164.16%