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
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918C000950002020-08-06 3:59PM EDT95.00359.78359.55362.60+14.84+4.30%757196.88%
AAPL200918C001000002020-08-06 3:42PM EDT100.00354.20354.55357.60+15.00+4.42%26253190.63%
AAPL200918C001050002020-08-06 3:21PM EDT105.00351.73349.55352.50+87.48+33.11%201181.93%
AAPL200918C001100002020-08-06 3:02PM EDT110.00345.80343.50347.30+79.55+29.88%21216.53%
AAPL200918C001150002020-06-23 2:34PM EDT115.00255.30254.10258.900.00-210.00%
AAPL200918C001200002020-07-09 8:14PM EDT120.00188.50267.20269.100.00-110.00%
AAPL200918C001250002020-06-17 2:40PM EDT125.00229.97259.30261.450.00-220.00%
AAPL200918C001300002020-07-24 9:37AM EDT130.00231.81323.40327.300.00-11192.04%
AAPL200918C001350002020-07-09 8:14PM EDT135.00167.77252.10254.100.00-1000.00%
AAPL200918C001400002020-08-06 3:09PM EDT140.00314.36313.40317.50+73.30+30.41%52184.81%
AAPL200918C001450002020-08-06 3:36PM EDT145.00310.70308.50312.60+205.04+194.06%1601181.30%
AAPL200918C001500002020-08-06 3:49PM EDT150.00305.65303.70307.75+71.15+30.34%6,5001,143119.92%
AAPL200918C001550002020-08-06 3:43PM EDT155.00298.65298.70302.60+64.15+27.36%20082105.47%
AAPL200918C001600002020-08-06 2:30PM EDT160.00295.10293.50297.60+87.70+42.29%15556166.72%
AAPL200918C001650002020-08-06 3:44PM EDT165.00291.25288.50292.60+87.10+42.66%24278162.18%
AAPL200918C001700002020-08-06 2:30PM EDT170.00286.00283.50287.75+72.85+34.18%2256488.28%
AAPL200918C001750002020-08-06 2:53PM EDT175.00279.85279.55282.60+45.26+19.29%2,300463122.66%
AAPL200918C001800002020-08-06 3:40PM EDT180.00275.90274.60277.60+17.63+6.83%2,790625120.12%
AAPL200918C001850002020-08-06 2:53PM EDT185.00269.20269.55272.60+15.02+5.91%11,7552,644116.02%
AAPL200918C001900002020-08-06 3:42PM EDT190.00265.75264.55267.75+15.72+6.29%4,6651,025115.14%
AAPL200918C001950002020-08-06 2:53PM EDT195.00259.85259.55262.30+15.18+6.20%2,376504104.30%
AAPL200918C002000002020-08-06 3:48PM EDT200.00255.10254.55257.60+17.20+7.23%6,9601,353106.64%
AAPL200918C002050002020-08-06 3:06PM EDT205.00249.80248.80252.30+14.99+6.38%1,574429126.56%
AAPL200918C002100002020-08-06 3:43PM EDT210.00243.45243.45247.60+14.75+6.45%1,054349126.81%
AAPL200918C002150002020-08-06 2:53PM EDT215.00239.15239.55242.00+15.45+6.91%61020986.13%
AAPL200918C002200002020-08-06 2:53PM EDT220.00234.80233.80237.30+15.02+6.83%2,606746116.48%
AAPL200918C002250002020-08-06 3:20PM EDT225.00229.80228.35232.30+16.02+7.49%2,555767113.28%
AAPL200918C002300002020-08-06 3:48PM EDT230.00224.90223.80227.30+14.75+7.02%6,0361,636110.13%
AAPL200918C002350002020-08-06 3:53PM EDT235.00220.35218.80222.15+17.81+8.79%4,4251,311105.30%
AAPL200918C002400002020-08-06 3:54PM EDT240.00215.88214.55217.40+15.92+7.96%4,4801,39282.03%
AAPL200918C002450002020-08-06 3:33PM EDT245.00211.87208.50212.50+19.29+10.02%265103.22%
AAPL200918C002500002020-08-06 3:48PM EDT250.00204.85203.55206.75+14.88+7.83%9,4962,99791.63%
AAPL200918C002550002020-08-06 3:49PM EDT255.00199.87199.55202.50+18.81+10.39%1925476.27%
AAPL200918C002600002020-08-06 3:48PM EDT260.00193.25194.60197.30+13.26+7.37%9,1453,41271.97%
AAPL200918C002650002020-08-06 3:30PM EDT265.00191.20188.45192.30+17.70+10.20%701389.84%
AAPL200918C002700002020-08-06 3:57PM EDT270.00186.00184.55187.40+16.30+9.61%14,1665,75068.21%
AAPL200918C002750002020-08-06 3:34PM EDT275.00181.15179.55182.50+17.30+10.56%1693867.24%
AAPL200918C002800002020-08-06 3:48PM EDT280.00174.95174.55177.50+17.42+11.06%12,2666,02465.09%
AAPL200918C002850002020-08-06 3:22PM EDT285.00172.32168.50172.50+19.84+13.01%3332381.10%
AAPL200918C002900002020-08-06 3:48PM EDT290.00165.65163.70167.80+15.80+10.54%9,2325,16952.93%
AAPL200918C002950002020-08-06 3:36PM EDT295.00160.69158.70162.75+34.66+27.50%1995877.95%
AAPL200918C003000002020-08-06 3:53PM EDT300.00155.28153.50156.00+15.19+10.84%3,2376,15756.30%
AAPL200918C003050002020-08-06 3:57PM EDT305.00150.66148.65152.90+15.69+11.62%1,6002,11573.96%
AAPL200918C003100002020-08-06 3:46PM EDT310.00145.00144.30146.85+16.04+12.44%5475,96063.23%
AAPL200918C003150002020-08-06 3:53PM EDT315.00140.92138.45142.65+15.49+12.35%5283,33167.31%
AAPL200918C003200002020-08-06 3:51PM EDT320.00134.90133.90137.90+15.50+12.98%1834,55266.57%
AAPL200918C003250002020-08-06 3:52PM EDT325.00130.16130.15131.50+17.25+15.28%3022,79553.26%
AAPL200918C003300002020-08-06 3:51PM EDT330.00124.88125.30126.55+15.53+14.20%2324,90451.70%
AAPL200918C003350002020-08-06 3:52PM EDT335.00120.71120.30121.65+16.63+15.98%1962,40750.56%
AAPL200918C003400002020-08-06 3:54PM EDT340.00115.92115.15116.20+16.12+16.15%2246,91943.92%
AAPL200918C003450002020-08-06 3:44PM EDT345.00110.59110.40111.75+17.24+18.47%772,09447.29%
AAPL200918C003500002020-08-06 3:56PM EDT350.00106.50105.60106.95+15.64+17.21%3767,65346.72%
AAPL200918C003550002020-08-06 3:57PM EDT355.00101.47100.60102.00+16.21+19.01%57937544.98%
AAPL200918C003600002020-08-06 3:53PM EDT360.0096.2595.9097.10+15.60+19.34%956,55943.54%
AAPL200918C003650002020-08-06 3:41PM EDT365.0090.6591.0092.30+14.28+18.70%711,10342.64%
AAPL200918C003700002020-08-06 3:57PM EDT370.0086.7086.1587.50+15.32+21.46%26710,32541.59%
AAPL200918C003750002020-08-06 3:53PM EDT375.0081.9281.4582.75+14.89+22.21%1811,07740.67%
AAPL200918C003800002020-08-06 3:58PM EDT380.0077.1576.9578.00+14.47+23.09%5565,63139.61%
AAPL200918C003850002020-08-06 3:49PM EDT385.0071.1372.1073.40+13.13+22.64%1991,30339.00%
AAPL200918C003900002020-08-06 3:57PM EDT390.0068.1667.8068.80+14.17+26.25%4255,06038.20%
AAPL200918C003950002020-08-06 3:59PM EDT395.0062.7163.3564.30+12.71+25.42%4401,21637.54%
AAPL200918C004000002020-08-06 4:00PM EDT400.0058.9558.8059.95+13.05+28.43%14,95420,01737.10%
AAPL200918C004050002020-08-06 3:50PM EDT405.0054.4654.7555.65+12.66+30.29%2081,42636.55%
AAPL200918C004100002020-08-06 3:54PM EDT410.0050.1050.6051.30+11.90+31.15%8654,31335.65%
AAPL200918C004150002020-08-06 3:56PM EDT415.0046.8846.4547.50+12.43+36.08%8612,15035.81%
AAPL200918C004200002020-08-06 3:59PM EDT420.0043.0042.8043.60+12.15+39.38%1,4659,92735.41%
AAPL200918C004250002020-08-06 3:46PM EDT425.0039.4239.1539.90+11.63+41.85%5253,95335.14%
AAPL200918C004300002020-08-06 3:59PM EDT430.0035.5835.7036.40+10.73+43.18%1,2703,69934.95%
AAPL200918C004350002020-08-06 3:59PM EDT435.0032.4032.3532.85+10.25+46.28%1,0262,03434.38%
AAPL200918C004400002020-08-06 3:59PM EDT440.0029.2529.2029.95+9.60+48.85%3,1765,73634.66%
AAPL200918C004450002020-08-06 3:59PM EDT445.0026.1026.3527.05+8.80+50.87%2,09610,21934.60%
AAPL200918C004500002020-08-06 3:59PM EDT450.0024.0523.8024.35+8.90+58.75%9,81410,59534.58%
AAPL200918C004550002020-08-06 3:59PM EDT455.0021.5721.2521.85+8.37+63.41%3,7881,11234.57%
AAPL200918C004600002020-08-06 3:59PM EDT460.0019.2019.0019.55+7.65+66.23%5,3243,15334.59%
AAPL200918C004650002020-08-06 3:59PM EDT465.0016.9417.0517.50+6.74+66.08%1,0471,95634.72%
AAPL200918C004700002020-08-06 3:59PM EDT470.0015.2815.1015.60+6.53+74.63%1,5452,28134.82%
AAPL200918C004750002020-08-06 3:59PM EDT475.0013.4713.5013.95+5.87+77.24%5571,03735.05%
AAPL200918C004800002020-08-06 3:57PM EDT480.0012.0011.9512.40+5.45+83.21%2,3275,39535.19%
AAPL200918C004850002020-08-06 3:45PM EDT485.0010.7510.6011.05+4.90+83.76%59554635.43%
AAPL200918C004900002020-08-06 3:57PM EDT490.009.509.459.85+4.55+91.92%4932,91935.69%
AAPL200918C004950002020-08-06 3:59PM EDT495.008.508.408.80+4.00+88.89%27439336.01%
AAPL200918C005000002020-08-06 3:59PM EDT500.007.567.457.75+3.52+87.13%7,3369,68936.11%
AAPL200918C005050002020-08-06 3:58PM EDT505.006.636.657.00+3.11+88.35%5521,09736.62%
AAPL200918C005100002020-08-06 3:58PM EDT510.006.015.906.30+2.86+90.79%27460937.05%
AAPL200918C005150002020-08-06 3:46PM EDT515.005.605.305.65+2.74+95.80%11226837.43%
AAPL200918C005200002020-08-06 3:58PM EDT520.004.814.755.10+2.27+89.37%6631,35337.88%
AAPL200918C005250002020-08-06 3:59PM EDT525.004.354.354.65+1.98+83.54%10029738.44%
AAPL200918C005300002020-08-06 3:56PM EDT530.004.003.854.20+1.83+84.33%15235938.86%
AAPL200918C005350002020-08-06 3:59PM EDT535.003.653.503.85+1.60+78.05%38840139.44%
AAPL200918C005400002020-08-06 3:56PM EDT540.003.453.203.50+1.55+81.58%39989939.91%
AAPL200918C005450002020-08-06 3:59PM EDT545.003.102.953.20+1.46+89.02%30925140.42%
AAPL200918C005500002020-08-06 3:54PM EDT550.002.802.752.98+1.15+69.70%40893341.10%
AAPL200918C005550002020-08-06 3:51PM EDT555.002.632.522.76+1.13+75.33%5125141.70%
AAPL200918C005600002020-08-06 3:44PM EDT560.002.332.342.60+0.88+60.69%5634642.44%
AAPL200918C005650002020-08-06 3:57PM EDT565.002.292.172.42+0.94+69.63%5717543.04%
AAPL200918C005700002020-08-06 3:40PM EDT570.002.032.012.26+0.79+63.71%13312843.65%
AAPL200918C005750002020-08-06 3:59PM EDT575.002.001.882.13+0.84+72.41%1526444.34%
AAPL200918C005800002020-08-06 3:17PM EDT580.001.851.751.99+0.68+58.12%21215344.91%
AAPL200918C005850002020-08-06 3:02PM EDT585.001.801.641.88+0.73+68.22%2719445.57%
AAPL200918C005900002020-08-06 3:59PM EDT590.001.621.551.68+0.55+51.40%6425,67745.68%
AAPL200918C005950002020-08-06 3:54PM EDT595.001.521.451.67+0.53+53.54%555846.78%
AAPL200918C006000002020-08-06 3:52PM EDT600.001.421.371.50+0.40+39.22%26432546.91%
AAPL200918C006050002020-08-06 3:31PM EDT605.001.381.291.51+0.43+45.26%22711548.07%
AAPL200918C006100002020-08-06 3:23PM EDT610.001.351.211.35+0.44+48.35%20257548.13%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918P000950002020-08-04 3:40PM EDT95.000.010.000.010.00-1003,160131.25%
AAPL200918P001000002020-08-06 2:59PM EDT100.000.010.000.010.00-3225,209125.00%
AAPL200918P001050002020-08-03 3:59PM EDT105.000.020.010.020.00-3454131.25%
AAPL200918P001100002020-08-04 11:29AM EDT110.000.020.000.100.00-1504141.02%
AAPL200918P001150002020-08-06 9:30AM EDT115.000.030.000.10-0.09-75.00%1313136.72%
AAPL200918P001200002020-07-31 3:01PM EDT120.000.020.010.040.00-101,033125.00%
AAPL200918P001250002020-07-13 9:30AM EDT125.000.050.010.100.00-11,245129.69%
AAPL200918P001300002020-07-31 9:44AM EDT130.000.040.000.050.00-111,174117.19%
AAPL200918P001350002020-07-31 2:48PM EDT135.000.010.010.100.00-21,999122.27%
AAPL200918P001400002020-07-31 2:56PM EDT140.000.040.000.10+0.01+33.33%11,166117.58%
AAPL200918P001450002020-08-03 9:30AM EDT145.000.040.000.110.00-161,342115.23%
AAPL200918P001500002020-08-05 11:54AM EDT150.000.020.010.11-0.01-33.33%24,490112.89%
AAPL200918P001550002020-08-06 2:10PM EDT155.000.040.000.110.00-31,089108.59%
AAPL200918P001600002020-08-05 2:47PM EDT160.000.010.010.110.00-112,610106.64%
AAPL200918P001650002020-08-05 2:48PM EDT165.000.020.010.110.00-22,469103.52%
AAPL200918P001700002020-08-06 12:45PM EDT170.000.020.010.04-0.02-50.00%81,57692.97%
AAPL200918P001750002020-08-05 12:52PM EDT175.000.060.010.070.00-101,23794.14%
AAPL200918P001800002020-08-06 3:46PM EDT180.000.030.020.13-0.07-70.00%253,37397.07%
AAPL200918P001850002020-08-05 2:17PM EDT185.000.040.010.130.00-61,47793.75%
AAPL200918P001900002020-08-06 2:40PM EDT190.000.070.010.14+0.02+40.00%82,53691.80%
AAPL200918P001950002020-08-05 10:26AM EDT195.000.040.020.120.00-171,14188.48%
AAPL200918P002000002020-08-06 3:10PM EDT200.000.070.050.080.00-1411,77885.55%
AAPL200918P002050002020-08-06 2:07PM EDT205.000.060.020.16+0.01+20.00%61,26185.74%
AAPL200918P002100002020-08-05 12:13PM EDT210.000.050.050.170.00-231,75984.96%
AAPL200918P002150002020-08-05 11:39AM EDT215.000.050.050.19-0.04-44.44%51,73383.40%
AAPL200918P002200002020-08-06 3:22PM EDT220.000.100.080.10+0.01+11.11%53,13878.52%
AAPL200918P002250002020-08-06 12:50PM EDT225.000.090.090.10-0.02-18.18%21,74676.76%
AAPL200918P002300002020-08-06 3:56PM EDT230.000.110.090.12+0.01+10.00%235,07475.29%
AAPL200918P002350002020-08-06 3:59PM EDT235.000.100.040.150.00-222,33872.27%
AAPL200918P002400002020-08-06 3:53PM EDT240.000.160.110.200.00-34,95074.02%
AAPL200918P002450002020-08-05 2:47PM EDT245.000.170.100.220.00-318672.07%
AAPL200918P002500002020-08-06 1:38PM EDT250.000.210.150.210.00-2110,00370.80%
AAPL200918P002550002020-08-04 10:29AM EDT255.000.220.100.260.00-715368.65%
AAPL200918P002600002020-08-06 3:54PM EDT260.000.230.120.25-0.01-4.17%4010,70366.80%
AAPL200918P002650002020-08-03 3:59PM EDT265.000.240.140.300.00-242566.06%
AAPL200918P002700002020-08-06 3:47PM EDT270.000.280.210.31-0.04-12.50%634,96265.33%
AAPL200918P002750002020-08-04 1:32PM EDT275.000.300.250.35-0.06-16.67%157564.45%
AAPL200918P002800002020-08-06 1:44PM EDT280.000.290.330.36-0.09-23.68%9110,30063.53%
AAPL200918P002850002020-08-04 11:38AM EDT285.000.400.230.400.00-155260.69%
AAPL200918P002900002020-08-06 3:08PM EDT290.000.430.350.43-0.05-10.42%1786,34960.40%
AAPL200918P002950002020-08-06 3:45PM EDT295.000.440.400.46-0.12-21.43%3886059.18%
AAPL200918P003000002020-08-06 3:54PM EDT300.000.460.450.48-0.10-17.86%2209,96457.81%
AAPL200918P003050002020-08-06 3:44PM EDT305.000.530.380.54-0.08-13.11%91,78755.71%
AAPL200918P003100002020-08-06 2:11PM EDT310.000.560.440.59-0.11-16.42%604,32054.61%
AAPL200918P003150002020-08-06 3:53PM EDT315.000.620.500.65-0.13-17.33%253,00353.52%
AAPL200918P003200002020-08-06 3:41PM EDT320.000.690.650.71-0.14-16.87%684,15752.93%
AAPL200918P003250002020-08-06 3:35PM EDT325.000.710.630.77-0.23-24.47%852,57351.17%
AAPL200918P003300002020-08-06 3:54PM EDT330.000.790.700.84-0.21-21.00%1553,70150.71%
AAPL200918P003350002020-08-06 3:59PM EDT335.000.850.770.93-0.28-24.78%341,53549.59%
AAPL200918P003400002020-08-06 3:41PM EDT340.000.930.850.96-0.30-24.39%2274,22047.83%
AAPL200918P003450002020-08-06 3:59PM EDT345.001.070.951.11-0.39-26.71%2143,12247.07%
AAPL200918P003500002020-08-06 3:55PM EDT350.001.171.071.17-0.38-24.52%7719,05045.51%
AAPL200918P003550002020-08-06 3:39PM EDT355.001.331.221.34-0.44-24.86%1041,69644.67%
AAPL200918P003600002020-08-06 3:40PM EDT360.001.421.391.46-0.54-27.55%3065,50243.38%
AAPL200918P003650002020-08-06 3:58PM EDT365.001.621.491.66-0.60-27.03%2171,75342.49%
AAPL200918P003700002020-08-06 3:54PM EDT370.001.751.701.87-0.86-32.95%8504,33441.52%
AAPL200918P003750002020-08-06 3:58PM EDT375.002.072.012.11-0.93-31.00%4152,58840.55%
AAPL200918P003800002020-08-06 3:58PM EDT380.002.382.252.43-1.02-30.00%8452,98439.80%
AAPL200918P003850002020-08-06 3:58PM EDT385.002.702.602.83-1.27-31.99%6281,36039.17%
AAPL200918P003900002020-08-06 3:59PM EDT390.003.303.003.25-1.46-30.67%1,5706,55638.42%
AAPL200918P003950002020-08-06 3:56PM EDT395.003.753.553.75-1.67-30.81%4252,71537.74%
AAPL200918P004000002020-08-06 3:58PM EDT400.004.304.154.45-2.05-32.28%1,7496,18737.43%
AAPL200918P004050002020-08-06 3:57PM EDT405.005.004.905.15-2.30-31.51%62091136.86%
AAPL200918P004100002020-08-06 3:58PM EDT410.005.955.756.05-2.60-30.41%1,7532,36436.54%
AAPL200918P004150002020-08-06 3:57PM EDT415.006.856.757.10-3.27-32.31%75875236.29%
AAPL200918P004200002020-08-06 3:59PM EDT420.008.007.908.20-3.56-30.80%1,4635,30035.86%
AAPL200918P004250002020-08-06 3:54PM EDT425.009.359.209.55-4.04-30.17%65273835.66%
AAPL200918P004300002020-08-06 3:59PM EDT430.0011.1910.7011.10-4.16-27.10%7621,00635.54%
AAPL200918P004350002020-08-06 3:57PM EDT435.0012.9512.4012.80-4.63-26.34%4361,37735.38%
AAPL200918P004400002020-08-06 3:58PM EDT440.0014.8514.2514.75-5.20-25.94%1,9131,58335.36%
AAPL200918P004450002020-08-06 3:55PM EDT445.0016.7016.3516.80-6.05-26.59%1,54033035.21%
AAPL200918P004500002020-08-06 3:59PM EDT450.0019.1518.6519.20-6.40-25.05%8861,95535.33%
AAPL200918P004550002020-08-06 3:57PM EDT455.0021.4921.1521.65-8.20-27.62%3589735.24%
AAPL200918P004600002020-08-06 3:55PM EDT460.0024.4023.8524.40-8.70-26.28%53811635.34%
AAPL200918P004650002020-08-06 3:55PM EDT465.0027.0026.8027.45-9.55-26.13%512635.64%
AAPL200918P004700002020-08-06 3:43PM EDT470.0030.3529.9030.60-9.65-24.12%2065,04635.82%
AAPL200918P004750002020-08-06 3:27PM EDT475.0033.0333.2033.85-12.64-27.68%172335.91%
AAPL200918P004800002020-08-06 2:54PM EDT480.0036.1036.7037.50-12.10-25.10%93936.42%
AAPL200918P004850002020-08-06 2:33PM EDT485.0042.0040.3041.05-12.80-23.36%101136.51%
AAPL200918P004900002020-08-06 3:40PM EDT490.0045.0044.0544.85-11.40-20.21%31736.82%
AAPL200918P004950002020-08-04 2:34PM EDT495.0062.2248.0048.850.00-11237.29%
AAPL200918P005000002020-08-06 3:04PM EDT500.0053.3052.0052.90-13.41-20.10%326837.65%
AAPL200918P005050002020-08-03 3:08PM EDT505.0072.8556.2057.100.00-1138.12%
AAPL200918P005100002020-08-06 2:39PM EDT510.0062.7560.5061.60-13.85-18.08%4816639.07%
AAPL200918P005200002020-08-06 12:57PM EDT520.0075.1069.2570.35-5.90-7.28%101040.00%
AAPL200918P005250002020-07-31 1:47PM EDT525.0083.7073.8075.00-30.38-26.63%2140.92%
AAPL200918P005400002020-08-06 3:17PM EDT540.0087.5087.6088.75-32.50-27.08%10642.54%
AAPL200918P005450002020-08-06 3:46PM EDT545.0093.9092.4093.65-15.30-14.01%12043.79%
AAPL200918P005500002020-08-03 3:22PM EDT550.00115.8097.1598.450.00-202044.70%
AAPL200918P005600002020-08-03 3:19PM EDT560.00125.68106.75108.050.00-202046.31%
AAPL200918P005650002020-08-06 11:26AM EDT565.00122.21111.50112.70-8.79-6.71%22146.50%