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
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201120C001550002020-07-09 8:15PM EDT155.00174.00232.40233.950.00-110.00%
AAPL201120C001650002020-08-06 2:59PM EDT165.00290.75288.35292.30+124.55+74.94%63100.34%
AAPL201120C001900002020-07-09 8:15PM EDT190.00159.08246.70248.550.00--10.00%
AAPL201120C001950002020-08-06 2:59PM EDT195.00260.75258.30262.80+137.57+111.68%5289.22%
AAPL201120C002000002020-08-06 3:36PM EDT200.00256.05253.50257.80+74.95+41.39%1908451.37%
AAPL201120C002100002020-07-31 11:54AM EDT210.00201.50243.30247.750.00-1081.85%
AAPL201120C002200002020-08-06 3:30PM EDT220.00237.75233.50237.60+19.75+9.06%204276.40%
AAPL201120C002250002020-07-31 11:58AM EDT225.00185.05228.50232.600.00-8774.32%
AAPL201120C002300002020-08-04 1:22PM EDT230.00209.55223.50227.500.00-3471.57%
AAPL201120C002350002020-08-04 12:57PM EDT235.00204.82218.60222.750.00-32671.24%
AAPL201120C002400002020-08-06 2:57PM EDT240.00215.78213.50217.80+16.51+8.29%42369.56%
AAPL201120C002450002020-08-06 10:34AM EDT245.00199.95208.70212.60+73.40+58.00%10166.37%
AAPL201120C002500002020-08-06 3:59PM EDT250.00205.65203.80208.00+16.36+8.64%408766.83%
AAPL201120C002550002020-08-04 3:46PM EDT255.00185.21198.70202.800.00-1863.81%
AAPL201120C002600002020-08-06 12:18PM EDT260.00187.55194.00198.30+7.19+3.99%1007364.61%
AAPL201120C002650002020-08-06 3:10PM EDT265.00190.13189.05193.00+16.12+9.26%314561.22%
AAPL201120C002700002020-08-06 3:39PM EDT270.00186.05184.30188.40+16.75+9.89%785761.37%
AAPL201120C002750002020-08-06 12:32PM EDT275.00173.05179.40183.25+9.44+5.77%131358.84%
AAPL201120C002800002020-08-06 3:06PM EDT280.00175.35174.60178.30+17.35+10.98%721,33657.29%
AAPL201120C002850002020-08-06 2:13PM EDT285.00166.71169.50173.30+10.77+6.91%12555.54%
AAPL201120C002900002020-08-06 2:52PM EDT290.00166.40164.60168.65+17.32+11.62%181,31055.28%
AAPL201120C002950002020-08-06 2:26PM EDT295.00158.89159.75163.60+13.66+9.41%25153.35%
AAPL201120C003000002020-08-06 12:35PM EDT300.00148.68156.20157.80+9.96+7.18%2636048.24%
AAPL201120C003050002020-08-03 10:31AM EDT305.00140.96151.40152.95+4.96+3.65%34547.30%
AAPL201120C003100002020-08-06 2:13PM EDT310.00142.70146.65148.20+11.20+8.52%2014646.74%
AAPL201120C003150002020-08-03 9:48AM EDT315.00130.65141.85143.400.00-112945.90%
AAPL201120C003200002020-08-06 2:59PM EDT320.00137.82137.15138.60+17.60+14.64%2941345.02%
AAPL201120C003250002020-08-06 3:19PM EDT325.00131.68132.20133.75+15.02+12.88%4748943.93%
AAPL201120C003300002020-08-06 3:40PM EDT330.00127.35127.60129.10+15.10+13.45%4841943.45%
AAPL201120C003350002020-08-05 10:47AM EDT335.00115.18122.90124.40+8.40+7.87%140642.74%
AAPL201120C003400002020-08-06 3:06PM EDT340.00118.14118.35119.75+15.08+14.63%7050042.10%
AAPL201120C003450002020-08-06 3:58PM EDT345.00113.60113.60115.05+17.50+18.21%5581741.25%
AAPL201120C003500002020-08-06 2:00PM EDT350.00108.43109.05110.50+13.43+14.14%351,36740.72%
AAPL201120C003550002020-08-06 12:52PM EDT355.0099.53104.70106.05+11.73+13.36%1235040.34%
AAPL201120C003600002020-08-06 3:35PM EDT360.00100.20100.20101.60+15.20+17.88%10767539.84%
AAPL201120C003650002020-08-06 3:40PM EDT365.0095.6095.7097.15+13.77+16.83%643739.26%
AAPL201120C003700002020-08-06 3:08PM EDT370.0090.7091.6092.90+13.03+16.78%591,04638.97%
AAPL201120C003750002020-08-06 3:41PM EDT375.0087.3387.3088.65+13.95+19.01%51357638.56%
AAPL201120C003800002020-08-06 3:20PM EDT380.0083.2083.0584.40+15.50+22.90%7382938.05%
AAPL201120C003850002020-08-06 1:53PM EDT385.0076.0079.0580.30+10.95+16.83%2580737.69%
AAPL201120C003900002020-08-06 3:42PM EDT390.0075.1575.0576.30+13.40+21.70%1004,87437.37%
AAPL201120C003950002020-08-06 3:10PM EDT395.0071.0071.0572.40+13.40+23.26%5494337.07%
AAPL201120C004000002020-08-06 3:56PM EDT400.0067.8567.5068.65+14.35+26.82%1922,10836.87%
AAPL201120C004050002020-08-06 3:40PM EDT405.0063.5463.8064.95+12.34+24.10%771,18136.61%
AAPL201120C004100002020-08-06 3:53PM EDT410.0060.7360.2061.30+12.78+26.65%861,57836.30%
AAPL201120C004150002020-08-06 3:41PM EDT415.0056.3556.7557.80+12.10+27.34%2921,09736.05%
AAPL201120C004200002020-08-06 3:51PM EDT420.0053.4553.4554.45+11.58+27.66%901,36735.86%
AAPL201120C004300002020-08-06 3:54PM EDT430.0047.8547.2548.20+11.95+33.29%26999935.63%
AAPL201120C004400002020-08-06 3:59PM EDT440.0041.1541.5542.35+9.92+31.76%1,2311,58135.34%
AAPL201120C004500002020-08-06 3:57PM EDT450.0036.6336.4037.10+10.03+37.71%1,1423,31835.20%
AAPL201120C004600002020-08-06 3:58PM EDT460.0032.1031.6532.20+9.80+43.95%7801,32134.95%
AAPL201120C004700002020-08-06 3:59PM EDT470.0027.5027.5528.20+8.67+46.04%3431,62235.15%
AAPL201120C004800002020-08-06 3:59PM EDT480.0023.9023.9024.50+7.50+45.73%67251335.22%
AAPL201120C004900002020-08-06 3:54PM EDT490.0021.1520.7521.30+7.50+54.95%12693635.39%
AAPL201120C005000002020-08-06 3:59PM EDT500.0018.1518.0018.55+6.26+52.65%9941,61735.64%
AAPL201120C005200002020-08-06 3:54PM EDT520.0013.6513.5514.00+4.85+55.11%1,20471336.13%
AAPL201120C005400002020-08-06 3:56PM EDT540.0010.4510.3010.75+3.75+55.97%7718036.93%
AAPL201120C005600002020-08-06 3:59PM EDT560.008.008.008.40+2.90+56.86%25370437.89%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201120P001500002020-08-06 1:36PM EDT150.000.180.100.26+0.03+20.00%557280.27%
AAPL201120P001550002020-08-05 10:23AM EDT155.000.160.150.280.00-239679.59%
AAPL201120P001600002020-08-03 11:40AM EDT160.000.180.140.300.00-114477.59%
AAPL201120P001650002020-08-03 1:55PM EDT165.000.250.170.330.00-117576.56%
AAPL201120P001700002020-08-05 2:30PM EDT170.000.270.190.360.00-18175.24%
AAPL201120P001750002020-08-06 2:50PM EDT175.000.250.210.39-0.03-10.71%138873.93%
AAPL201120P001800002020-08-04 2:35PM EDT180.000.310.230.430.00-112672.75%
AAPL201120P001850002020-08-04 2:35PM EDT185.000.350.260.450.00-12071.39%
AAPL201120P001900002020-08-05 2:02PM EDT190.000.400.280.470.00-53869.92%
AAPL201120P001950002020-07-30 10:48AM EDT195.000.420.310.50-0.46-52.27%52368.65%
AAPL201120P002000002020-08-04 2:10PM EDT200.000.470.340.530.00-229667.38%
AAPL201120P002050002020-08-05 3:18PM EDT205.000.510.370.560.00-12866.09%
AAPL201120P002100002020-08-06 3:59PM EDT210.000.500.400.59-0.01-1.96%16564.80%
AAPL201120P002150002020-07-31 1:39PM EDT215.000.800.430.630.00-215863.57%
AAPL201120P002200002020-08-06 1:00PM EDT220.000.630.470.68-0.10-13.70%114062.50%
AAPL201120P002250002020-08-05 12:16PM EDT225.000.650.520.720.00-1015961.40%
AAPL201120P002300002020-08-06 12:36PM EDT230.000.700.580.81-0.14-16.67%119860.67%
AAPL201120P002350002020-08-03 2:18PM EDT235.000.880.620.830.00-2817459.33%
AAPL201120P002400002020-08-06 2:50PM EDT240.000.850.700.89-0.15-15.00%143758.42%
AAPL201120P002450002020-08-03 12:56PM EDT245.001.190.760.990.00-137957.59%
AAPL201120P002500002020-08-06 3:21PM EDT250.000.980.901.06-0.11-10.09%778756.95%
AAPL201120P002550002020-08-04 11:44AM EDT255.001.190.911.140.00-544955.69%
AAPL201120P002600002020-08-06 3:18PM EDT260.001.121.011.21-0.17-13.18%146154.76%
AAPL201120P002650002020-08-06 10:41AM EDT265.001.331.091.30-0.04-2.92%232153.78%
AAPL201120P002700002020-08-06 3:30PM EDT270.001.331.191.40-0.23-14.74%434352.91%
AAPL201120P002750002020-08-06 2:19PM EDT275.001.511.291.50-0.07-4.43%1355751.97%
AAPL201120P002800002020-08-06 3:54PM EDT280.001.501.411.62-0.26-14.77%771,89751.14%
AAPL201120P002850002020-08-06 3:22PM EDT285.001.651.521.74-0.34-17.09%51,41250.21%
AAPL201120P002900002020-08-06 2:11PM EDT290.001.911.651.87-0.14-6.83%1363049.93%
AAPL201120P002950002020-08-05 3:28PM EDT295.002.091.792.010.00-341349.04%
AAPL201120P003000002020-08-06 2:21PM EDT300.002.052.002.16-0.29-12.39%711,15548.15%
AAPL201120P003050002020-08-06 9:38AM EDT305.002.502.112.34-0.32-11.35%529047.34%
AAPL201120P003100002020-08-05 10:46AM EDT310.002.812.272.500.00-345246.41%
AAPL201120P003150002020-08-06 11:58AM EDT315.002.902.472.69-0.15-4.92%538945.56%
AAPL201120P003200002020-08-06 3:41PM EDT320.002.842.692.93-0.61-17.68%2175944.84%
AAPL201120P003250002020-08-06 2:57PM EDT325.003.252.943.20-0.40-10.96%152,44044.17%
AAPL201120P003300002020-08-06 2:51PM EDT330.003.343.203.50-0.81-19.52%8097243.51%
AAPL201120P003350002020-08-06 2:28PM EDT335.003.823.503.80-0.48-11.16%1068642.79%
AAPL201120P003400002020-08-06 1:29PM EDT340.004.053.854.15-0.75-15.62%411,51142.15%
AAPL201120P003450002020-08-05 3:01PM EDT345.005.254.254.550.00-275541.56%
AAPL201120P003500002020-08-06 3:58PM EDT350.004.904.705.05-0.95-16.24%1911,84441.13%
AAPL201120P003550002020-08-06 2:28PM EDT355.005.665.205.55-1.18-17.25%461140.61%
AAPL201120P003600002020-08-06 2:41PM EDT360.006.005.806.10-1.12-15.73%382,39940.10%
AAPL201120P003650002020-08-06 2:52PM EDT365.006.556.406.75-1.56-19.24%211,40539.70%
AAPL201120P003700002020-08-06 3:02PM EDT370.007.417.107.45-1.69-18.57%882,64039.29%
AAPL201120P003750002020-08-06 3:20PM EDT375.007.907.908.25-1.80-18.56%2942638.95%
AAPL201120P003800002020-08-06 3:19PM EDT380.008.758.759.15-1.98-18.45%532,44238.67%
AAPL201120P003850002020-08-06 3:47PM EDT385.009.809.6510.05-2.06-17.37%11376438.27%
AAPL201120P003900002020-08-06 3:28PM EDT390.0010.9010.7011.10-2.37-17.86%491,30137.99%
AAPL201120P003950002020-08-06 3:46PM EDT395.0012.0011.8012.25-3.26-21.36%2932337.74%
AAPL201120P004000002020-08-06 3:59PM EDT400.0013.4013.0013.40-2.45-15.46%1,6011,23037.37%
AAPL201120P004050002020-08-06 3:47PM EDT405.0014.5014.3514.80-3.05-17.38%550537.22%
AAPL201120P004100002020-08-06 3:34PM EDT410.0015.7215.7516.20-3.63-18.76%5164736.95%
AAPL201120P004150002020-08-06 3:48PM EDT415.0017.7517.3017.75-3.45-16.27%4570036.74%
AAPL201120P004200002020-08-06 3:11PM EDT420.0019.1019.0019.50-4.12-17.74%11269836.65%
AAPL201120P004300002020-08-06 3:59PM EDT430.0023.4022.7023.25-3.85-14.13%13090236.37%
AAPL201120P004400002020-08-06 3:46PM EDT440.0027.3826.9527.55-5.30-16.22%27861136.21%
AAPL201120P004500002020-08-06 3:54PM EDT450.0032.0231.7532.35-6.17-16.16%1345936.10%
AAPL201120P004600002020-08-06 3:54PM EDT460.0037.3337.0537.75-10.07-21.24%204136.15%
AAPL201120P004700002020-08-06 2:59PM EDT470.0042.7542.8543.55-10.50-19.72%72336.15%
AAPL201120P004800002020-08-06 3:59PM EDT480.0050.0049.2050.05-9.85-16.46%172836.44%
AAPL201120P004900002020-08-06 12:35PM EDT490.0060.5056.0056.95-6.40-9.57%178736.74%
AAPL201120P005000002020-08-06 3:36PM EDT500.0063.9063.2064.20-12.75-16.63%17837.04%
AAPL201120P005200002020-07-24 10:57AM EDT520.00155.0778.6579.800.00-2237.84%
AAPL201120P005400002020-08-06 1:12PM EDT540.00100.7195.3096.60-33.85-25.16%7138.90%