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
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201016C001150002020-08-06 3:03PM EDT115.00340.00338.65342.50+133.25+64.45%21166.58%
AAPL201016C001200002020-07-06 12:34PM EDT120.00253.70319.35321.400.00-200.00%
AAPL201016C001250002020-07-09 8:15PM EDT125.00124.00262.10264.000.00--10.00%
AAPL201016C001500002020-08-04 11:10AM EDT150.00305.91303.30307.50+17.41+6.03%105135.91%
AAPL201016C001550002020-08-06 3:44PM EDT155.00301.45299.55302.30+149.95+98.98%26069101.66%
AAPL201016C001600002020-08-06 3:05PM EDT160.00295.34293.45296.05+191.50+184.42%45-103.03%
AAPL201016C001650002020-06-24 11:21AM EDT165.00197.05204.50206.650.00-110.00%
AAPL201016C001700002020-08-06 3:02PM EDT170.00285.94283.30286.90+167.79+142.01%52113.99%
AAPL201016C001800002020-08-06 3:28PM EDT180.00277.35273.50277.30+143.85+107.75%3011112.92%
AAPL201016C001850002020-08-06 3:04PM EDT185.00270.32268.45272.60+85.12+45.96%53113.12%
AAPL201016C001900002020-08-06 2:30PM EDT190.00267.75263.40266.80+133.98+100.16%9026100.78%
AAPL201016C001950002020-08-06 3:05PM EDT195.00260.32258.50262.30+17.12+7.04%52104.03%
AAPL201016C002000002020-08-06 3:34PM EDT200.00257.45253.50256.05+21.22+8.98%1455282.32%
AAPL201016C002100002020-08-06 3:34PM EDT210.00246.15243.65247.60+17.06+7.45%1183953.91%
AAPL201016C002200002020-08-06 3:48PM EDT220.00234.60233.80236.05+15.54+7.09%6,9842,49773.51%
AAPL201016C002300002020-08-06 2:30PM EDT230.00227.50223.70227.60+17.43+8.30%1716852.73%
AAPL201016C002350002020-08-06 3:43PM EDT235.00218.45218.70222.60+35.32+19.29%1,20648651.17%
AAPL201016C002400002020-08-06 3:10PM EDT240.00214.80213.70217.50+15.61+7.84%1,71370682.65%
AAPL201016C002450002020-08-06 3:36PM EDT245.00209.40208.70212.30+14.92+7.67%61583678.66%
AAPL201016C002550002020-08-06 3:44PM EDT255.00198.45198.40202.65+15.60+8.53%10117976.90%
AAPL201016C002600002020-08-06 3:39PM EDT260.00196.25193.80197.30+16.23+9.02%50374372.03%
AAPL201016C002650002020-08-06 3:43PM EDT265.00189.00188.75191.60+14.00+8.00%10824663.62%
AAPL201016C002700002020-08-06 3:42PM EDT270.00184.20183.70187.50+14.97+8.85%15662469.28%
AAPL201016C002750002020-08-06 3:56PM EDT275.00181.82178.70182.50+18.82+11.55%1466367.19%
AAPL201016C002800002020-08-06 3:47PM EDT280.00174.92173.50177.65+14.78+9.23%7770566.11%
AAPL201016C002850002020-08-06 3:47PM EDT285.00169.96168.60172.90+17.12+11.20%4573765.60%
AAPL201016C002900002020-08-06 3:51PM EDT290.00165.74164.65168.00+15.60+10.39%6084751.39%
AAPL201016C002950002020-08-06 3:35PM EDT295.00160.55160.40161.75+16.13+11.17%1429053.76%
AAPL201016C003000002020-08-06 3:59PM EDT300.00155.48155.50156.85+16.10+11.55%2053,82752.76%
AAPL201016C003050002020-08-06 11:29AM EDT305.00140.53150.50151.85+5.02+3.70%1771850.96%
AAPL201016C003100002020-08-06 1:11PM EDT310.00139.25145.60146.95+11.16+8.71%1361,69049.92%
AAPL201016C003150002020-08-06 3:47PM EDT315.00140.89140.80142.15+17.24+13.94%1279549.46%
AAPL201016C003200002020-08-06 3:53PM EDT320.00136.27135.90137.25+15.57+12.90%1191,45948.28%
AAPL201016C003250002020-08-06 3:49PM EDT325.00130.60130.95132.30+16.96+14.92%2731,54746.79%
AAPL201016C003300002020-08-06 3:50PM EDT330.00125.45126.05127.45+15.97+14.59%2884,32245.84%
AAPL201016C003350002020-08-06 3:59PM EDT335.00121.46121.25122.60+17.34+16.65%21435644.82%
AAPL201016C003400002020-08-06 3:28PM EDT340.00118.13116.65117.75+16.37+16.09%361,24343.75%
AAPL201016C003450002020-08-06 3:47PM EDT345.00111.78111.85112.95+16.81+17.70%4179642.85%
AAPL201016C003500002020-08-06 3:47PM EDT350.00106.99106.90108.20+17.41+19.44%2582,12642.07%
AAPL201016C003550002020-08-06 3:43PM EDT355.00102.52102.35103.45+17.16+20.10%2289441.20%
AAPL201016C003600002020-08-06 3:54PM EDT360.0097.9397.7098.75+14.58+17.49%1141,92540.42%
AAPL201016C003650002020-08-06 3:26PM EDT365.0093.9592.9094.15+14.97+18.95%1641,17639.86%
AAPL201016C003700002020-08-06 3:46PM EDT370.0088.3488.5088.90+14.94+20.35%2371,83537.24%
AAPL201016C003750002020-08-06 3:56PM EDT375.0084.7283.8584.50+14.74+21.06%1521,80737.15%
AAPL201016C003800002020-08-06 3:49PM EDT380.0080.8079.4080.60+15.35+23.45%3731,37238.11%
AAPL201016C003900002020-08-06 3:56PM EDT390.0071.6771.0071.95+15.21+26.94%621,92537.17%
AAPL201016C003950002020-08-06 3:51PM EDT395.0066.4066.8567.70+13.11+24.60%4255736.64%
AAPL201016C004000002020-08-06 3:47PM EDT400.0062.3362.6563.70+12.54+25.19%5825,56436.43%
AAPL201016C004100002020-08-06 3:42PM EDT410.0054.5155.0555.85+12.31+29.17%2241,71635.74%
AAPL201016C004150002020-08-06 3:51PM EDT415.0051.2051.2052.15+12.05+30.78%1071,53835.50%
AAPL201016C004250002020-08-06 3:58PM EDT425.0044.1544.3045.15+11.24+34.15%2631,90435.08%
AAPL201016C004350002020-08-06 3:57PM EDT435.0038.1737.9538.75+11.28+41.95%5671,15334.76%
AAPL201016C004400002020-08-06 3:59PM EDT440.0035.0035.2035.75+10.16+40.90%1,3685,51334.60%
AAPL201016C004450002020-08-06 3:56PM EDT445.0032.8532.3533.00+10.82+49.11%55339434.57%
AAPL201016C004500002020-08-06 3:59PM EDT450.0029.8529.8530.35+9.48+46.54%4,5018,06534.49%
AAPL201016C004600002020-08-06 3:59PM EDT460.0025.3025.0525.50+8.75+52.87%1,5141,73834.34%
AAPL201016C004650002020-08-06 3:59PM EDT465.0023.1723.1023.50+8.27+55.50%36451834.53%
AAPL201016C004700002020-08-06 3:52PM EDT470.0021.5021.1521.55+8.25+62.26%7994,91634.62%
AAPL201016C004750002020-08-06 3:56PM EDT475.0019.0019.2519.75+7.30+62.39%1,31675734.72%
AAPL201016C004800002020-08-06 3:57PM EDT480.0017.8517.6018.10+7.05+65.28%45397934.85%
AAPL201016C004850002020-08-06 3:47PM EDT485.0015.5016.2016.55+6.20+66.67%2421,45534.96%
AAPL201016C004900002020-08-06 3:59PM EDT490.0014.9014.7515.20+6.00+67.42%67589835.19%
AAPL201016C004950002020-08-06 3:52PM EDT495.0013.3613.4513.90+5.36+67.00%12136735.33%
AAPL201016C005000002020-08-06 4:00PM EDT500.0012.6012.3012.60+5.30+72.60%21,1272,97435.34%
AAPL201016C005050002020-08-06 3:52PM EDT505.0010.8511.3011.65+4.68+75.85%72528935.71%
AAPL201016C005100002020-08-06 3:44PM EDT510.0010.3010.3010.70+4.30+71.67%12910735.96%
AAPL201016C005150002020-08-06 3:52PM EDT515.009.309.459.85+3.87+71.27%4316136.24%
AAPL201016C005200002020-08-06 3:57PM EDT520.009.008.659.05+4.00+80.00%39253036.49%
AAPL201016C005250002020-08-06 3:52PM EDT525.007.907.908.30+3.40+75.56%799136.71%
AAPL201016C005300002020-08-06 3:50PM EDT530.007.557.357.70+3.30+77.65%6325337.09%
AAPL201016C005350002020-08-06 3:37PM EDT535.006.556.757.10+2.60+65.82%198037.37%
AAPL201016C005400002020-08-06 3:59PM EDT540.006.206.256.60+2.50+67.57%5746037.75%
AAPL201016C005450002020-08-06 2:54PM EDT545.005.805.756.10+2.50+75.76%1014338.04%
AAPL201016C005550002020-08-06 2:51PM EDT555.005.134.955.30+2.22+76.29%224638.80%
AAPL201016C005600002020-08-06 3:54PM EDT560.004.754.655.00+1.91+67.25%7195539.30%
AAPL201016C005650002020-08-06 3:51PM EDT565.004.314.354.70+1.74+67.70%236939.74%
AAPL201016C005700002020-08-06 3:35PM EDT570.004.054.104.40+1.60+65.31%8718440.12%
AAPL201016C005750002020-08-06 3:27PM EDT575.003.853.854.10+1.47+61.76%336940.43%
AAPL201016C005800002020-08-06 3:38PM EDT580.003.753.653.90+1.43+61.64%3751,99040.96%
AAPL201016C005850002020-08-06 3:03PM EDT585.003.243.453.75+0.94+40.87%245541.57%
AAPL201016C005900002020-08-06 3:56PM EDT590.003.403.253.55+1.35+65.85%51-42.00%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201016P001150002020-08-05 12:54PM EDT115.000.050.030.110.00-4378109.77%
AAPL201016P001200002020-08-05 10:49AM EDT120.000.030.030.110.00-1388106.25%
AAPL201016P001250002020-08-04 12:31PM EDT125.000.060.040.120.00-2433104.49%
AAPL201016P001300002020-07-27 1:44PM EDT130.000.070.000.120.00-139898.83%
AAPL201016P001350002020-07-31 10:04AM EDT135.000.080.050.130.00-133199.61%
AAPL201016P001600002020-08-06 9:30AM EDT160.000.070.020.13-0.03-30.00%163584.77%
AAPL201016P001650002020-08-06 12:33PM EDT165.000.070.010.13-0.19-73.08%271881.64%
AAPL201016P001700002020-08-06 10:09AM EDT170.000.080.060.20+0.01+14.29%1158984.57%
AAPL201016P001750002020-08-05 12:41PM EDT175.000.080.070.210.00-536482.81%
AAPL201016P001800002020-08-03 3:41PM EDT180.000.140.050.220.00-4377280.18%
AAPL201016P001850002020-07-29 11:15AM EDT185.000.300.040.240.00-181478.32%
AAPL201016P001900002020-08-03 3:16PM EDT190.000.140.100.260.00-93,23878.22%
AAPL201016P001950002020-08-06 3:22PM EDT195.000.160.100.22+0.06+60.00%270875.00%
AAPL201016P002000002020-08-06 3:22PM EDT200.000.180.090.24+0.01+5.88%272,03073.24%
AAPL201016P002100002020-08-06 3:29PM EDT210.000.200.130.29-0.01-4.76%279971.09%
AAPL201016P002200002020-08-05 12:38PM EDT220.000.280.200.340.00-31,19069.14%
AAPL201016P002250002020-08-06 3:45PM EDT225.000.320.260.36+0.04+14.29%675468.31%
AAPL201016P002300002020-08-06 12:52PM EDT230.000.330.280.38-0.02-5.71%12,19966.89%
AAPL201016P002450002020-08-06 2:43PM EDT245.000.360.300.46-0.09-20.00%11,50962.35%
AAPL201016P002500002020-08-06 3:07PM EDT250.000.470.360.50-0.01-2.08%62,45661.52%
AAPL201016P002550002020-08-06 1:45PM EDT255.000.460.380.52-0.08-14.81%211,34660.06%
AAPL201016P002600002020-08-06 3:15PM EDT260.000.510.420.57-0.05-8.93%551,41259.03%
AAPL201016P002650002020-08-06 3:07PM EDT265.000.550.460.61-0.13-19.12%486757.89%
AAPL201016P002700002020-08-06 3:07PM EDT270.000.600.510.66-0.11-15.49%512,62656.84%
AAPL201016P002750002020-08-06 3:14PM EDT275.000.690.600.72-0.05-6.76%752,45656.06%
AAPL201016P002800002020-08-06 2:10PM EDT280.000.730.670.77-0.13-15.12%921,63455.03%
AAPL201016P002900002020-08-06 2:46PM EDT290.000.860.750.91-0.16-15.69%101,25952.71%
AAPL201016P002950002020-08-06 3:22PM EDT295.000.930.830.98-0.17-15.45%1556151.71%
AAPL201016P003000002020-08-06 3:58PM EDT300.001.000.911.05-0.19-15.97%6083,01150.65%
AAPL201016P003050002020-08-06 1:33PM EDT305.001.141.001.15-0.16-12.31%3575050.32%
AAPL201016P003100002020-08-06 3:14PM EDT310.001.141.091.24-0.32-21.92%71,90049.23%
AAPL201016P003150002020-08-06 2:23PM EDT315.001.361.191.35-0.24-15.00%5678148.25%
AAPL201016P003200002020-08-06 3:35PM EDT320.001.391.311.46-0.31-18.24%371,38247.22%
AAPL201016P003250002020-08-06 3:35PM EDT325.001.511.431.59-0.35-18.82%921,06146.25%
AAPL201016P003300002020-08-06 3:21PM EDT330.001.661.561.73-0.34-17.00%959,77945.28%
AAPL201016P003350002020-08-06 3:40PM EDT335.001.851.711.88-0.41-18.14%3763044.30%
AAPL201016P003400002020-08-06 3:40PM EDT340.001.991.892.07-0.53-21.03%4211,16943.46%
AAPL201016P003450002020-08-05 3:57PM EDT345.002.762.092.300.00-1461,04342.70%
AAPL201016P003500002020-08-06 3:51PM EDT350.002.402.402.54-0.69-22.33%22713,15741.90%
AAPL201016P003550002020-08-06 3:36PM EDT355.002.732.592.81-0.70-20.41%521,64341.11%
AAPL201016P003600002020-08-06 3:53PM EDT360.002.982.903.15-0.89-23.00%1981,74940.48%
AAPL201016P003650002020-08-06 3:35PM EDT365.003.353.253.50-1.05-23.86%21398239.77%
AAPL201016P003700002020-08-06 3:59PM EDT370.003.813.653.95-1.04-21.44%4014,57439.23%
AAPL201016P003750002020-08-06 3:54PM EDT375.004.204.154.45-1.45-25.66%2711,93538.70%
AAPL201016P003850002020-08-06 3:50PM EDT385.005.555.355.65-1.52-21.50%1381,28137.70%
AAPL201016P003900002020-08-06 3:59PM EDT390.006.306.106.40-1.70-21.25%1701,39837.32%
AAPL201016P003950002020-08-06 3:47PM EDT395.007.006.907.25-2.30-24.73%18854136.97%
AAPL201016P004000002020-08-06 3:59PM EDT400.008.007.808.15-2.21-21.65%1,0481,80836.56%
AAPL201016P004050002020-08-06 3:53PM EDT405.009.079.009.20-2.68-22.81%731,13736.25%
AAPL201016P004100002020-08-06 3:56PM EDT410.0010.3510.0010.35-3.00-22.47%19445435.93%
AAPL201016P004150002020-08-06 3:56PM EDT415.0011.5011.3011.70-3.02-20.80%10253335.76%
AAPL201016P004250002020-08-06 3:35PM EDT425.0014.5014.3014.75-4.30-22.87%11349435.39%
AAPL201016P004300002020-08-06 3:56PM EDT430.0016.0816.0516.45-4.37-21.37%12219435.18%
AAPL201016P004350002020-08-06 3:46PM EDT435.0018.4517.9018.30-4.38-19.19%7539734.99%
AAPL201016P004450002020-08-06 3:47PM EDT445.0022.5522.2022.60-5.90-20.74%4941,12934.85%
AAPL201016P004500002020-08-06 3:59PM EDT450.0025.0024.6025.10-6.00-19.35%37570734.95%
AAPL201016P004550002020-08-06 3:59PM EDT455.0027.5427.1527.70-6.76-19.71%8411735.00%
AAPL201016P004600002020-08-06 3:58PM EDT460.0030.2529.8530.45-7.60-20.08%1097735.05%
AAPL201016P004650002020-08-06 3:46PM EDT465.0033.3032.7533.35-9.45-22.11%466135.12%
AAPL201016P004700002020-08-06 3:35PM EDT470.0035.7535.7536.35-10.17-22.15%77135.14%
AAPL201016P004750002020-08-06 3:33PM EDT475.0038.3538.9539.65-15.15-28.32%1513835.38%
AAPL201016P004800002020-08-06 3:44PM EDT480.0042.9342.2542.90-8.42-16.40%285135.40%
AAPL201016P004900002020-08-06 3:45PM EDT490.0050.0349.3050.00-11.22-18.32%23035.75%
AAPL201016P005000002020-08-06 2:53PM EDT500.0057.0056.8057.65-10.80-15.93%8736.29%
AAPL201016P005250002020-08-03 3:18PM EDT525.0094.7577.4078.450.00-1038.01%
AAPL201016P005350002020-08-03 1:03PM EDT535.00102.7386.1087.200.00-6038.68%
AAPL201016P005700002020-07-23 1:43PM EDT570.00198.30118.35119.600.00--142.09%