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
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201218C001150002020-08-06 3:33PM EDT115.00341.30338.60342.90+49.40+16.92%602085.16%
AAPL201218C001200002020-08-06 3:30PM EDT120.00336.15333.50337.30+138.45+70.03%4512115.38%
AAPL201218C001250002020-08-06 2:56PM EDT125.00330.70328.40332.30+79.35+31.57%461111.99%
AAPL201218C001300002020-07-09 8:15PM EDT130.00167.00257.10259.200.00-200.00%
AAPL201218C001400002020-08-06 2:55PM EDT140.00315.55313.40317.50+13.15+4.35%63104.66%
AAPL201218C001450002020-08-06 2:56PM EDT145.00310.55308.30312.60+88.58+39.91%105102.66%
AAPL201218C001500002020-08-06 3:42PM EDT150.00306.05303.50307.50+17.25+5.97%2206798.91%
AAPL201218C001550002020-08-06 3:43PM EDT155.00298.65298.50302.90+148.95+99.50%2836364.16%
AAPL201218C001600002020-08-06 2:56PM EDT160.00295.70293.30297.80+104.40+54.57%5296.07%
AAPL201218C001650002020-07-09 8:15PM EDT165.0080.25271.80273.650.00--20.00%
AAPL201218C001700002020-08-06 3:36PM EDT170.00286.20284.30287.90+16.54+6.13%2106671.88%
AAPL201218C001750002020-08-06 3:51PM EDT175.00279.55278.60282.90+14.62+5.52%4,8181,08659.96%
AAPL201218C001800002020-06-22 11:34AM EDT180.00177.00207.60211.850.00-670.00%
AAPL201218C001850002020-08-06 3:33PM EDT185.00271.25268.50272.90+137.53+102.85%303054.00%
AAPL201218C001900002020-06-23 9:32AM EDT190.00174.88180.20184.500.00-1120.00%
AAPL201218C001950002020-08-06 3:31PM EDT195.00263.00258.50262.90+18.02+7.36%333450.98%
AAPL201218C002000002020-08-06 3:44PM EDT200.00253.60253.50257.80+13.60+5.67%10418077.21%
AAPL201218C002100002020-08-06 3:35PM EDT210.00246.20243.50247.85+17.79+7.79%285973.41%
AAPL201218C002200002020-08-06 3:10PM EDT220.00237.08233.50237.60+14.37+6.45%51112167.94%
AAPL201218C002300002020-08-06 3:10PM EDT230.00227.27223.75228.10+16.77+7.97%53028067.11%
AAPL201218C002400002020-08-05 3:59PM EDT240.00201.95213.90217.80+1.63+0.81%627561.85%
AAPL201218C002500002020-08-06 2:52PM EDT250.00206.40204.10208.40+15.89+8.34%891,41661.35%
AAPL201218C002600002020-08-06 12:57PM EDT260.00194.59194.30198.50+13.86+7.67%13194358.33%
AAPL201218C002700002020-08-06 3:11PM EDT270.00184.60184.50188.80+14.12+8.28%12666556.18%
AAPL201218C002800002020-08-06 2:42PM EDT280.00175.74174.80178.95+14.54+9.02%5176753.44%
AAPL201218C002900002020-08-06 3:29PM EDT290.00168.65166.45168.10+18.65+12.43%41,25947.06%
AAPL201218C003000002020-08-06 3:39PM EDT300.00157.35156.60158.45+14.94+10.49%831,36845.39%
AAPL201218C003050002020-08-06 12:16PM EDT305.00144.34152.00153.65+9.24+6.84%71,00944.59%
AAPL201218C003100002020-08-06 2:10PM EDT310.00143.52147.30148.95+12.27+9.35%21,41944.07%
AAPL201218C003150002020-08-06 3:39PM EDT315.00143.70142.55144.20+19.70+15.89%5298843.33%
AAPL201218C003200002020-08-06 3:32PM EDT320.00139.76137.70139.40+17.01+13.86%181,48142.41%
AAPL201218C003250002020-08-06 11:21AM EDT325.00123.70133.05134.70+6.09+5.18%41,65241.73%
AAPL201218C003300002020-08-06 3:10PM EDT330.00129.05128.60130.10+17.12+15.30%1371,58841.25%
AAPL201218C003350002020-08-06 2:45PM EDT335.00123.51123.80125.40+14.31+13.10%636740.47%
AAPL201218C003400002020-08-06 3:50PM EDT340.00118.74119.40120.90+15.83+15.38%62,30040.08%
AAPL201218C003450002020-08-06 3:08PM EDT345.00114.30114.75116.30+18.09+18.80%131,67139.40%
AAPL201218C003500002020-08-06 3:57PM EDT350.00111.50110.45111.90+18.00+19.25%703,33939.07%
AAPL201218C003600002020-08-06 3:01PM EDT360.00102.60101.55103.05+14.60+16.59%1042,30538.04%
AAPL201218C003700002020-08-06 3:52PM EDT370.0093.2093.1594.60+13.95+17.60%1434,70037.37%
AAPL201218C003800002020-08-06 3:29PM EDT380.0084.2584.7586.30+12.99+18.23%22311,19636.57%
AAPL201218C003900002020-08-06 3:41PM EDT390.0076.5977.1578.45+14.04+22.45%24420,28636.02%
AAPL201218C004000002020-08-06 3:59PM EDT400.0069.6869.6070.85+12.68+22.25%44127,10335.41%
AAPL201218C004100002020-08-06 3:54PM EDT410.0062.8162.5563.70+12.41+24.62%10318,06334.92%
AAPL201218C004200002020-08-06 3:58PM EDT420.0056.0455.9057.00+12.84+29.72%34629,16034.53%
AAPL201218C004300002020-08-06 3:55PM EDT430.0050.6449.8550.85+11.94+30.85%5093,82934.28%
AAPL201218C004400002020-08-06 3:55PM EDT440.0044.9744.1545.05+11.27+33.44%4973,63233.98%
AAPL201218C004500002020-08-06 3:59PM EDT450.0038.8539.1039.85+9.50+32.37%3,9037,28633.84%
AAPL201218C004600002020-08-06 3:57PM EDT460.0034.6234.4535.15+9.77+39.32%9224,07033.76%
AAPL201218C004700002020-08-06 3:59PM EDT470.0030.1530.2030.90+8.73+40.76%1,1643,83233.72%
AAPL201218C004800002020-08-06 3:59PM EDT480.0026.4026.5027.15+7.71+41.25%8521,02433.76%
AAPL201218C004900002020-08-06 3:58PM EDT490.0023.3523.2523.85+8.01+52.22%1,42955033.87%
AAPL201218C005000002020-08-06 3:58PM EDT500.0020.5320.3520.95+6.53+46.64%2,4355,47734.03%
AAPL201218C005200002020-08-06 3:42PM EDT520.0015.3515.6516.20+4.95+47.60%5032,38734.47%
AAPL201218C005400002020-08-06 3:57PM EDT540.0012.3512.1012.60+4.45+56.33%751,50535.03%
AAPL201218C005600002020-08-06 3:58PM EDT560.009.539.5010.00+3.28+52.48%7635135.83%
AAPL201218C005800002020-08-06 3:57PM EDT580.007.807.607.90+2.80+56.00%16077136.49%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201218P001150002020-08-06 3:29PM EDT115.000.150.160.22+0.03+25.00%11,52588.38%
AAPL201218P001200002020-08-03 10:39AM EDT120.000.160.140.300.00-4124387.11%
AAPL201218P001250002020-08-05 9:43AM EDT125.000.180.060.320.00-3024783.11%
AAPL201218P001300002020-07-30 3:26PM EDT130.000.390.080.350.00-313681.84%
AAPL201218P001350002020-08-04 11:39AM EDT135.000.250.150.370.00-715081.20%
AAPL201218P001400002020-08-05 9:34AM EDT140.000.250.130.400.00-222479.05%
AAPL201218P001450002020-07-30 1:14PM EDT145.000.460.160.430.00-19077.78%
AAPL201218P001500002020-08-03 3:53PM EDT150.000.280.200.380.00-149175.44%
AAPL201218P001550002020-07-13 3:15PM EDT155.000.770.220.480.00-120875.00%
AAPL201218P001600002020-07-20 2:19PM EDT160.000.800.250.510.00-525773.68%
AAPL201218P001650002020-07-31 3:26PM EDT165.000.410.280.540.00-617972.34%
AAPL201218P001700002020-08-06 3:36PM EDT170.000.460.310.57+0.05+12.20%591971.00%
AAPL201218P001750002020-08-04 11:53AM EDT175.000.450.400.610.00-126570.31%
AAPL201218P001800002020-08-04 11:27AM EDT180.000.440.370.64-0.14-24.14%202,15068.36%
AAPL201218P001850002020-08-04 2:10PM EDT185.000.540.410.670.00-24,49567.09%
AAPL201218P001900002020-08-04 12:45PM EDT190.000.620.490.710.00-128366.21%
AAPL201218P001950002020-08-03 11:41AM EDT195.000.680.550.750.00-9658765.11%
AAPL201218P002000002020-08-06 12:46PM EDT200.000.750.600.79+0.03+4.17%51,81463.94%
AAPL201218P002100002020-08-04 10:27AM EDT210.000.880.620.880.00-131361.13%
AAPL201218P002200002020-08-06 1:21PM EDT220.001.000.851.00+0.07+7.53%181,07659.67%
AAPL201218P002300002020-08-06 3:56PM EDT230.001.071.011.140.00-43,69557.75%
AAPL201218P002400002020-08-05 2:04PM EDT240.001.241.121.32-0.08-6.06%31,36455.69%
AAPL201218P002500002020-08-06 3:27PM EDT250.001.391.351.44-0.11-7.33%1145,11253.76%
AAPL201218P002600002020-08-06 12:15PM EDT260.001.661.471.70-0.04-2.35%52,03651.84%
AAPL201218P002700002020-08-06 3:54PM EDT270.001.811.721.95-0.20-9.95%162,47550.17%
AAPL201218P002800002020-08-06 2:57PM EDT280.002.181.982.22-0.08-3.54%52,72548.99%
AAPL201218P002900002020-08-06 3:18PM EDT290.002.482.292.53-0.32-11.43%141,97647.26%
AAPL201218P003000002020-08-06 3:42PM EDT300.002.852.642.89-0.27-8.65%2722,91045.60%
AAPL201218P003050002020-08-05 9:36AM EDT305.003.402.853.100.00-141,23344.82%
AAPL201218P003100002020-08-06 1:12PM EDT310.003.443.053.35-0.13-3.64%411,06844.14%
AAPL201218P003150002020-08-05 3:02PM EDT315.003.783.303.60-0.12-3.08%12,32343.40%
AAPL201218P003200002020-08-06 3:52PM EDT320.003.653.603.90-0.95-20.65%331,98542.75%
AAPL201218P003250002020-08-06 3:27PM EDT325.004.103.904.20-0.81-16.50%191,13842.05%
AAPL201218P003300002020-08-06 3:43PM EDT330.004.404.254.60-0.60-12.00%251,01341.55%
AAPL201218P003350002020-08-05 2:23PM EDT335.005.754.705.000.00-761940.98%
AAPL201218P003400002020-08-06 3:44PM EDT340.005.255.105.45-0.81-13.37%9273,50940.45%
AAPL201218P003450002020-08-03 3:55PM EDT345.006.405.555.90-0.63-8.96%11,34439.86%
AAPL201218P003500002020-08-06 3:27PM EDT350.006.306.106.45-1.05-14.29%1123,83639.40%
AAPL201218P003600002020-08-06 3:51PM EDT360.007.627.357.75-1.13-12.91%888,76138.60%
AAPL201218P003700002020-08-06 3:58PM EDT370.009.058.859.25-1.40-13.40%15412,25637.79%
AAPL201218P003800002020-08-06 3:51PM EDT380.0010.9310.6511.05-1.92-14.94%1,67110,60137.09%
AAPL201218P003900002020-08-06 3:47PM EDT390.0012.9712.8013.25-2.31-15.12%2277,04236.56%
AAPL201218P004000002020-08-06 3:59PM EDT400.0015.6015.3015.80-2.25-12.61%9705,04436.08%
AAPL201218P004100002020-08-06 3:56PM EDT410.0018.1518.2018.70-3.10-14.59%931,48035.60%
AAPL201218P004200002020-08-06 3:53PM EDT420.0021.4521.5022.00-5.40-20.11%3043,49735.17%
AAPL201218P004300002020-08-06 3:49PM EDT430.0025.9525.3525.90-4.97-16.07%11842534.94%
AAPL201218P004400002020-08-06 3:47PM EDT440.0030.0229.6530.25-4.79-13.76%1,64843034.76%
AAPL201218P004500002020-08-06 3:54PM EDT450.0034.4234.4535.10-6.48-15.84%5501,06734.64%
AAPL201218P004600002020-08-06 3:54PM EDT460.0039.6739.7040.35-7.85-16.52%7210034.51%
AAPL201218P004700002020-08-06 2:36PM EDT470.0046.6545.5046.30-7.90-14.48%772734.65%
AAPL201218P004800002020-08-06 3:27PM EDT480.0051.7551.7552.65-8.00-13.39%12034.80%
AAPL201218P005000002020-08-06 3:04PM EDT500.0066.2565.5066.50-9.15-12.14%146935.16%
AAPL201218P005200002020-08-06 12:36PM EDT520.0086.2880.6581.85-9.09-9.53%7735.79%