Canada Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
455.61+15.36 (+3.49%)
At close: 4:00PM EDT

457.00 +1.39 (0.31%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200821C001950002020-08-06 2:56PM EDT195.00260.76258.40262.50+66.64+34.33%77230.96%
AAPL200821C002000002020-08-06 3:41PM EDT200.00254.15253.70257.70+87.00+52.05%47089149.22%
AAPL200821C002050002020-08-06 3:34PM EDT205.00251.10248.40252.10+79.56+46.38%10930209.62%
AAPL200821C002100002020-08-06 3:29PM EDT210.00247.60243.70247.60+72.16+41.13%10525130.47%
AAPL200821C002150002020-07-31 12:51PM EDT215.00194.26238.55242.500.00-81206.93%
AAPL200821C002200002020-08-06 3:45PM EDT220.00234.10233.70237.80+15.66+7.17%767141139.26%
AAPL200821C002250002020-08-06 2:57PM EDT225.00230.66228.55232.60+72.90+46.21%22197.66%
AAPL200821C002350002020-08-06 3:45PM EDT235.00218.85218.55222.60+16.49+8.15%715189186.87%
AAPL200821C002400002020-08-06 3:44PM EDT240.00217.15214.55217.60+16.66+8.31%30482143.60%
AAPL200821C002450002020-08-06 2:58PM EDT245.00210.68208.55212.60+43.06+25.69%55176.51%
AAPL200821C002500002020-08-06 3:41PM EDT250.00205.00204.55207.50+15.74+8.32%24253133.20%
AAPL200821C002550002020-08-06 3:29PM EDT255.00202.70199.55202.00+21.31+11.75%11126115.04%
AAPL200821C002600002020-08-06 3:42PM EDT260.00194.00193.30197.35+15.15+8.47%29962157.64%
AAPL200821C002650002020-08-06 3:32PM EDT265.00192.65188.55192.50+19.25+11.10%5421155.42%
AAPL200821C002700002020-08-06 3:41PM EDT270.00184.10183.40187.30+15.70+9.32%501100147.61%
AAPL200821C002750002020-08-06 3:29PM EDT275.00181.20178.60182.50+17.38+10.61%7130146.24%
AAPL200821C002850002020-08-06 3:41PM EDT285.00169.10168.60172.50+16.51+10.82%477144137.35%
AAPL200821C002900002020-08-06 3:40PM EDT290.00165.00164.00167.50+15.13+10.10%2,43071289.65%
AAPL200821C002950002020-08-06 3:44PM EDT295.00162.00158.40162.00+20.05+14.12%1,369417121.31%
AAPL200821C003000002020-08-06 3:44PM EDT300.00156.26153.50157.50+17.03+12.23%1,294316124.51%
AAPL200821C003050002020-08-06 3:46PM EDT305.00149.63148.40152.80+14.75+10.94%740229124.07%
AAPL200821C003100002020-08-06 3:45PM EDT310.00144.05144.55147.50+15.07+11.68%69419589.50%
AAPL200821C003200002020-08-06 3:41PM EDT320.00134.80133.70137.90+15.57+13.06%2,16962174.51%
AAPL200821C003250002020-08-06 3:38PM EDT325.00130.20128.75132.80+15.75+13.76%1,73252370.31%
AAPL200821C003300002020-08-06 3:57PM EDT330.00125.55123.70127.80+17.33+16.01%4,7611,37266.11%
AAPL200821C003350002020-08-06 3:38PM EDT335.00119.75118.70122.90+17.28+16.86%2,00954165.82%
AAPL200821C003400002020-08-06 3:48PM EDT340.00114.72113.50117.70+15.91+16.10%7,1112,15494.73%
AAPL200821C003450002020-08-06 3:48PM EDT345.00110.40108.50112.55+16.18+17.17%6,2701,96589.38%
AAPL200821C003500002020-08-06 3:52PM EDT350.00105.21103.40107.25+16.98+19.25%8,3392,56282.54%
AAPL200821C003525002020-08-06 2:30PM EDT352.50103.50101.00105.30+69.05+200.44%853186.11%
AAPL200821C003550002020-08-06 3:45PM EDT355.0099.4098.45102.50+15.30+18.19%10,4463,62081.42%
AAPL200821C003600002020-08-06 3:59PM EDT360.0095.0094.5597.70+14.79+18.44%9,1523,33660.38%
AAPL200821C003625002020-08-06 3:36PM EDT362.5091.9091.0095.00+14.90+19.35%66620875.90%
AAPL200821C003650002020-08-06 3:59PM EDT365.0090.1488.5092.00+16.14+21.81%10,8483,65969.19%
AAPL200821C003675002020-08-06 3:44PM EDT367.5088.9586.2090.40+18.25+25.81%1,05424275.65%
AAPL200821C003725002020-08-06 3:43PM EDT372.5082.8281.3585.20+17.67+27.12%1,17923570.31%
AAPL200821C003750002020-08-06 3:59PM EDT375.0079.5478.5082.80+14.19+21.71%13,6595,11069.28%
AAPL200821C003775002020-08-06 3:51PM EDT377.5076.9875.9080.35+16.96+28.26%2,28163567.81%
AAPL200821C003800002020-08-06 3:57PM EDT380.0075.5074.4577.20+15.30+25.42%9,1734,54060.72%
AAPL200821C003850002020-08-06 3:56PM EDT385.0069.2069.5570.90+13.97+25.29%9,0104,87541.31%
AAPL200821C003875002020-08-06 3:53PM EDT387.5067.7066.0070.05+15.55+29.82%72360458.28%
AAPL200821C003900002020-08-06 3:59PM EDT390.0066.1064.6067.50+15.60+30.89%4,0885,30256.12%
AAPL200821C003925002020-08-06 3:54PM EDT392.5062.7562.1065.20+14.75+30.73%13239655.76%
AAPL200821C003950002020-08-06 3:56PM EDT395.0061.0459.5061.65+15.49+34.01%5512,26945.61%
AAPL200821C004000002020-08-06 3:58PM EDT400.0055.1154.0056.50+14.11+34.41%2,6779,66340.97%
AAPL200821C004050002020-08-06 3:59PM EDT405.0050.4050.3051.55+13.95+38.27%3362,67438.28%
AAPL200821C004075002020-08-06 3:55PM EDT407.5048.7247.9549.15+14.82+43.72%11470537.55%
AAPL200821C004100002020-08-06 3:56PM EDT410.0046.4545.5546.75+14.65+46.07%1,0088,79036.74%
AAPL200821C004125002020-08-06 3:45PM EDT412.5042.0043.2544.40+12.44+42.08%7599836.21%
AAPL200821C004150002020-08-06 3:52PM EDT415.0041.3140.9542.05+13.86+50.49%7393,28135.54%
AAPL200821C004200002020-08-06 3:59PM EDT420.0036.4536.3037.45+12.80+54.12%1,5615,27634.45%
AAPL200821C004250002020-08-06 3:58PM EDT425.0032.0032.1533.10+12.00+60.00%2,5585,38834.03%
AAPL200821C004300002020-08-06 3:58PM EDT430.0027.6528.0528.95+11.15+67.58%2,6767,62433.68%
AAPL200821C004350002020-08-06 3:58PM EDT435.0023.9024.2025.00+10.25+75.09%2,0493,36433.27%
AAPL200821C004400002020-08-06 3:59PM EDT440.0021.0320.5521.35+9.98+90.32%6,1455,63933.03%
AAPL200821C004500002020-08-06 3:59PM EDT450.0014.9014.5515.00+7.80+109.86%25,65811,23632.73%
AAPL200821C004600002020-08-06 3:59PM EDT460.0010.1510.0510.30+5.68+127.07%11,2164,57533.42%
AAPL200821C004700002020-08-06 3:59PM EDT470.007.006.807.20+4.07+138.91%7,5672,95835.18%
AAPL200821C004750002020-08-06 3:58PM EDT475.005.705.606.00+3.35+142.55%2,5831,87036.01%
AAPL200821C004800002020-08-06 3:59PM EDT480.004.714.755.00+2.75+140.31%2,4935,30436.83%
AAPL200821C004850002020-08-06 3:59PM EDT485.004.003.954.20+2.38+146.91%1,3042,04837.76%
AAPL200821C004900002020-08-06 3:58PM EDT490.003.353.403.55+1.93+135.92%1,1781,53338.75%
AAPL200821C004950002020-08-06 3:57PM EDT495.002.922.753.00+1.71+141.32%71187839.69%
AAPL200821C005000002020-08-06 3:59PM EDT500.002.522.442.60+1.43+131.19%11,6038,48140.89%
AAPL200821C005100002020-08-06 3:58PM EDT510.001.901.852.05+1.02+115.91%1,21881543.65%
AAPL200821C005150002020-08-06 3:56PM EDT515.001.641.561.77+0.89+118.67%2791,01444.61%
AAPL200821C005200002020-08-06 3:53PM EDT520.001.451.371.59+0.80+123.08%4461,71945.94%
AAPL200821C005250002020-08-06 3:48PM EDT525.001.321.251.45+0.69+109.52%42249247.36%
AAPL200821C005300002020-08-06 3:57PM EDT530.001.221.141.30+0.68+125.93%73672248.54%
AAPL200821C005350002020-08-06 3:49PM EDT535.001.040.941.16+0.56+116.67%13339549.61%
AAPL200821C005450002020-08-06 3:56PM EDT545.000.830.740.95+0.42+102.44%24641350.73%
AAPL200821C005500002020-08-06 3:59PM EDT550.000.780.750.84+0.42+116.67%7902,55352.20%
AAPL200821C005550002020-08-06 3:53PM EDT555.000.670.580.77+0.33+97.06%7116852.64%
AAPL200821C005650002020-08-06 3:59PM EDT565.000.610.460.63+0.38+165.22%9032454.49%
AAPL200821C005700002020-08-06 3:58PM EDT570.000.500.410.57+0.28+127.27%4425655.37%
AAPL200821C005800002020-08-06 3:53PM EDT580.000.400.300.47+0.23+135.29%35867256.79%
AAPL200821C005900002020-08-06 3:54PM EDT590.000.320.310.35+0.17+113.33%1,4483,95358.79%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200821P001700002020-07-31 11:02AM EDT170.000.010.000.010.00-2219140.63%
AAPL200821P001750002020-07-14 10:16AM EDT175.000.080.000.080.00-519159.38%
AAPL200821P001800002020-07-28 3:59PM EDT180.000.010.000.020.00-1222139.06%
AAPL200821P001850002020-07-14 10:21AM EDT185.000.150.000.020.00-113134.38%
AAPL200821P001950002020-07-31 1:15PM EDT195.000.010.000.040.00-198134.38%
AAPL200821P002000002020-08-05 3:04PM EDT200.000.010.000.080.00-5648138.28%
AAPL200821P002050002020-07-31 3:25PM EDT205.000.020.000.010.00-6197112.50%
AAPL200821P002150002020-07-31 1:56PM EDT215.000.020.000.080.00-2198126.56%
AAPL200821P002200002020-07-31 3:15PM EDT220.000.020.000.080.00-20331123.05%
AAPL200821P002250002020-08-06 12:20PM EDT225.000.010.000.010.00-2252100.00%
AAPL200821P002300002020-08-05 2:04PM EDT230.000.010.000.080.00-1481116.02%
AAPL200821P002350002020-08-06 2:54PM EDT235.000.010.010.050.00-61,518109.77%
AAPL200821P002400002020-08-06 2:25PM EDT240.000.010.000.02-0.01-50.00%1066096.88%
AAPL200821P002450002020-08-06 2:27PM EDT245.000.020.010.08-0.02-50.00%211,838107.03%
AAPL200821P002500002020-08-06 3:37PM EDT250.000.020.010.05-0.01-33.33%1031,657100.00%
AAPL200821P002550002020-08-06 3:35PM EDT255.000.020.010.08-0.01-33.33%28929100.78%
AAPL200821P002600002020-08-05 3:25PM EDT260.000.020.020.050.00-21,01295.31%
AAPL200821P002650002020-08-04 10:44AM EDT265.000.040.020.030.00-2348189.45%
AAPL200821P002700002020-08-06 2:38PM EDT270.000.020.010.090.00-21,81092.19%
AAPL200821P002750002020-08-06 3:59PM EDT275.000.030.010.03-0.02-40.00%271,36782.03%
AAPL200821P002800002020-08-06 3:05PM EDT280.000.050.030.10+0.01+25.00%1151,62188.67%
AAPL200821P002850002020-08-06 3:52PM EDT285.000.040.000.110.00-101,42684.18%
AAPL200821P002900002020-08-06 3:38PM EDT290.000.050.030.050.00-1151,85978.91%
AAPL200821P003000002020-08-06 3:39PM EDT300.000.060.040.10-0.03-33.33%704,68777.54%
AAPL200821P003050002020-08-06 2:23PM EDT305.000.040.040.14-0.03-42.86%421,73876.76%
AAPL200821P003100002020-08-06 3:49PM EDT310.000.060.060.16-0.04-40.00%3023,49875.59%
AAPL200821P003150002020-08-06 2:50PM EDT315.000.090.050.13-0.04-30.77%901,75471.09%
AAPL200821P003200002020-08-06 3:57PM EDT320.000.100.090.12-0.04-28.57%725,88969.53%
AAPL200821P003250002020-08-06 2:50PM EDT325.000.110.100.11-0.05-31.25%1464,77066.80%
AAPL200821P003300002020-08-06 3:45PM EDT330.000.100.060.13-0.07-41.18%2046,14863.28%
AAPL200821P003350002020-08-06 3:58PM EDT335.000.130.100.15-0.07-35.00%3153,71462.60%
AAPL200821P003400002020-08-06 3:55PM EDT340.000.130.100.21-0.09-40.91%4,2028,33361.43%
AAPL200821P003450002020-08-06 3:59PM EDT345.000.150.100.20-0.11-42.31%1524,48158.50%
AAPL200821P003500002020-08-06 3:54PM EDT350.000.180.180.22-0.10-35.71%6256,71457.91%
AAPL200821P003525002020-08-06 3:47PM EDT352.500.190.120.23-0.11-36.67%5537455.52%
AAPL200821P003550002020-08-06 3:51PM EDT355.000.200.210.23-0.13-39.39%1274,27455.86%
AAPL200821P003575002020-08-06 2:58PM EDT357.500.270.140.24-0.07-20.59%1328353.42%
AAPL200821P003600002020-08-06 3:51PM EDT360.000.240.220.27-0.12-33.33%1846,41853.91%
AAPL200821P003625002020-08-06 3:01PM EDT362.500.260.160.27-0.13-33.33%4692651.56%
AAPL200821P003650002020-08-06 3:52PM EDT365.000.260.180.28-0.15-36.59%1042,41450.68%
AAPL200821P003700002020-08-06 3:57PM EDT370.000.280.260.32-0.20-41.67%4246,73450.34%
AAPL200821P003750002020-08-06 3:54PM EDT375.000.320.250.36-0.21-39.62%1834,98948.44%
AAPL200821P003775002020-08-06 3:30PM EDT377.500.340.280.39-0.25-42.37%583,13647.61%
AAPL200821P003800002020-08-06 3:59PM EDT380.000.400.300.41-0.23-36.51%6434,63446.58%
AAPL200821P003825002020-08-06 3:10PM EDT382.500.380.320.45-0.29-43.28%15873145.85%
AAPL200821P003850002020-08-06 3:59PM EDT385.000.410.410.46-0.33-44.59%2611,69744.58%
AAPL200821P003900002020-08-06 3:57PM EDT390.000.490.480.54-0.43-46.74%1,4204,71142.92%
AAPL200821P003925002020-08-06 3:57PM EDT392.500.520.470.58-0.51-49.51%20157341.99%
AAPL200821P003950002020-08-06 3:59PM EDT395.000.630.520.65-0.50-44.25%3042,67141.41%
AAPL200821P003975002020-08-06 3:48PM EDT397.500.660.570.71-0.65-49.62%59391240.60%
AAPL200821P004000002020-08-06 3:59PM EDT400.000.700.660.77-0.68-49.28%5,18511,50539.75%
AAPL200821P004025002020-08-06 3:46PM EDT402.500.840.730.84-0.76-47.50%58253938.92%
AAPL200821P004050002020-08-06 3:53PM EDT405.000.880.860.93-1.07-54.87%1,0912,17938.21%
AAPL200821P004075002020-08-06 3:53PM EDT407.500.980.951.07-1.23-55.66%45059937.82%
AAPL200821P004100002020-08-06 3:59PM EDT410.001.141.051.27-1.26-52.50%2,2272,96437.74%
AAPL200821P004125002020-08-06 3:48PM EDT412.501.301.201.38-1.46-52.90%82083536.85%
AAPL200821P004150002020-08-06 3:59PM EDT415.001.451.401.55-1.75-54.69%1,7872,81936.27%
AAPL200821P004200002020-08-06 3:59PM EDT420.001.941.861.98-2.21-53.25%3,6314,26435.23%
AAPL200821P004250002020-08-06 3:59PM EDT425.002.602.472.70-3.00-53.57%2,5773,25235.00%
AAPL200821P004300002020-08-06 3:59PM EDT430.003.553.403.55-3.45-49.29%3,4441,59534.52%
AAPL200821P004400002020-08-06 3:59PM EDT440.006.206.006.20-5.45-46.78%3,8362,44834.48%
AAPL200821P004450002020-08-06 3:59PM EDT445.007.947.507.90-7.21-47.59%3,3851,00734.32%
AAPL200821P004500002020-08-06 3:59PM EDT450.0010.039.6510.15-7.62-43.17%3,2052,03634.85%
AAPL200821P004600002020-08-06 3:58PM EDT460.0015.6014.9515.50-9.30-37.35%42827235.63%
AAPL200821P004650002020-08-06 3:55PM EDT465.0018.4018.1518.85-11.70-38.87%52919836.66%
AAPL200821P004700002020-08-06 3:58PM EDT470.0022.7821.6022.30-13.22-36.72%13414537.26%
AAPL200821P004750002020-08-06 3:30PM EDT475.0026.2025.4026.25-13.71-34.35%647738.67%
AAPL200821P004800002020-08-06 3:19PM EDT480.0030.4529.3530.20-14.35-32.03%784139.53%
AAPL200821P004900002020-08-06 3:51PM EDT490.0039.2437.9038.90-15.31-28.07%173242.47%
AAPL200821P004950002020-08-06 2:47PM EDT495.0044.7042.3543.35-15.55-25.81%22143.74%
AAPL200821P005000002020-08-06 3:52PM EDT500.0047.9047.0048.15-14.09-22.73%51821146.15%
AAPL200821P005050002020-08-03 3:08PM EDT505.0069.9051.6052.650.00-1147.02%
AAPL200821P005100002020-08-06 12:17PM EDT510.0064.7556.3057.40-9.95-13.32%72048.76%
AAPL200821P005250002020-08-06 3:31PM EDT525.0070.6070.7572.00-19.60-21.73%3551.09%
AAPL200821P005300002020-08-06 12:51PM EDT530.0082.2575.6076.85-11.55-12.31%1052.56%
AAPL200821P005350002020-08-03 2:52PM EDT535.0098.2080.5081.750.00-4454.25%
AAPL200821P005550002020-08-03 10:01AM EDT555.00111.05100.05101.200.00-2258.97%