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
CallsforJanuary 15, 2021
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210115P000750002020-08-06 3:29PM EDT75.000.060.050.08-0.01-14.29%13,24494.14%
AAPL210115P000800002020-08-05 12:35PM EDT80.000.050.000.220.00-21,09295.51%
AAPL210115P000850002020-08-06 1:35PM EDT85.000.100.050.27-0.03-23.08%165095.80%
AAPL210115P000900002020-07-31 12:10PM EDT90.000.150.080.280.00-41,21993.75%
AAPL210115P000950002020-08-03 2:18PM EDT95.000.120.070.110.00-31,32784.38%
AAPL210115P001000002020-08-05 10:42AM EDT100.000.130.120.13+0.01+8.33%18,11584.47%
AAPL210115P001050002020-08-04 11:57AM EDT105.000.170.130.350.00-12,00387.79%
AAPL210115P001150002020-07-31 3:23PM EDT115.000.150.050.360.00-14,08481.05%
AAPL210115P001200002020-08-05 11:53AM EDT120.000.170.080.330.00-135,88178.61%
AAPL210115P001300002020-08-06 11:45AM EDT130.000.300.200.39+0.01+3.45%25,45677.20%
AAPL210115P001350002020-08-03 3:16PM EDT135.000.300.200.420.00-2464,44375.39%
AAPL210115P001400002020-08-06 2:35PM EDT140.000.330.170.460.00-39,91273.39%
AAPL210115P001450002020-08-06 2:58PM EDT145.000.350.200.50-0.07-16.67%514,66672.27%
AAPL210115P001500002020-08-06 3:40PM EDT150.000.460.370.53+0.02+4.55%5419,43872.46%
AAPL210115P001550002020-08-03 12:36PM EDT155.000.550.300.580.00-333,73270.26%
AAPL210115P001600002020-08-05 9:30AM EDT160.000.520.320.570.00-35,47868.41%
AAPL210115P001650002020-08-05 3:20PM EDT165.000.550.360.570.00-106,19566.89%
AAPL210115P001700002020-08-06 3:53PM EDT170.000.630.620.72+0.03+5.00%449,73168.36%
AAPL210115P001750002020-08-06 2:55PM EDT175.000.630.520.70-0.03-4.55%515,12065.60%
AAPL210115P001800002020-08-06 3:55PM EDT180.000.690.500.83-0.04-5.48%96,25264.60%
AAPL210115P001850002020-08-04 3:18PM EDT185.000.810.560.890.00-13,66063.60%
AAPL210115P001900002020-08-06 3:54PM EDT190.000.860.610.96+0.02+2.38%177,75862.60%
AAPL210115P001950002020-08-04 2:10PM EDT195.000.820.671.020.00-29,59761.55%
AAPL210115P002000002020-08-06 3:06PM EDT200.000.980.921.09-0.03-2.97%9511,17861.47%
AAPL210115P002050002020-08-06 12:50PM EDT205.001.020.991.160.00-153,53060.45%
AAPL210115P002100002020-08-06 2:52PM EDT210.001.151.001.24-0.03-2.54%128,10759.18%
AAPL210115P002150002020-08-06 2:41PM EDT215.001.211.181.26-0.05-3.97%32,27958.36%
AAPL210115P002200002020-08-06 3:55PM EDT220.001.281.121.45-0.08-5.88%557,19357.24%
AAPL210115P002250002020-08-03 3:00PM EDT225.001.441.151.550.00-53,26556.13%
AAPL210115P002300002020-08-06 3:52PM EDT230.001.471.341.59-0.08-5.16%167,86455.33%
AAPL210115P002350002020-08-05 2:17PM EDT235.001.681.451.700.00-23,90354.48%
AAPL210115P002400002020-08-06 3:26PM EDT240.001.781.571.82-0.02-1.11%66,59453.65%
AAPL210115P002450002020-08-06 2:56PM EDT245.001.811.721.90-0.10-5.24%173,43652.77%
AAPL210115P002550002020-08-06 2:21PM EDT255.002.151.972.19-0.12-5.29%203,06851.13%
AAPL210115P002600002020-08-06 3:55PM EDT260.002.202.112.36-0.10-4.35%147,10650.35%
AAPL210115P002650002020-08-06 3:28PM EDT265.002.402.272.52-0.15-5.88%574,39050.09%
AAPL210115P002750002020-08-06 3:53PM EDT275.002.702.612.86-0.19-6.57%2834,99148.45%
AAPL210115P002850002020-08-06 3:52PM EDT285.003.103.003.25-0.20-6.06%85,38246.88%
AAPL210115P002900002020-08-06 3:45PM EDT290.003.353.253.50-0.25-6.94%13011,21546.21%
AAPL210115P002950002020-08-06 2:37PM EDT295.003.703.503.70-0.20-5.13%71,50245.36%
AAPL210115P003000002020-08-06 3:55PM EDT300.003.953.804.00-0.17-4.13%39714,07344.76%
AAPL210115P003050002020-08-06 2:56PM EDT305.004.204.004.25-0.30-6.67%141,43843.99%
AAPL210115P003100002020-08-06 3:53PM EDT310.004.454.304.60-0.45-9.18%194,43043.43%
AAPL210115P003150002020-08-06 3:16PM EDT315.004.804.604.95-0.75-13.51%441,56142.82%
AAPL210115P003200002020-08-06 3:58PM EDT320.005.255.005.35-0.65-11.02%766,46142.27%
AAPL210115P003250002020-08-06 3:49PM EDT325.005.675.405.75-0.73-11.41%274,65341.67%
AAPL210115P003300002020-08-06 3:21PM EDT330.006.055.856.20-0.90-12.95%3036,13541.12%
AAPL210115P003350002020-08-06 12:33PM EDT335.006.806.356.70-0.77-10.17%598240.61%
AAPL210115P003400002020-08-06 3:49PM EDT340.007.176.907.25-0.70-8.89%1174,47840.13%
AAPL210115P003450002020-08-06 3:50PM EDT345.007.857.557.85-0.85-9.77%31,62639.67%
AAPL210115P003500002020-08-06 3:57PM EDT350.008.408.208.60-0.75-8.20%2924,70239.39%
AAPL210115P003600002020-08-06 3:49PM EDT360.009.909.7010.10-1.30-11.61%683,29538.60%
AAPL210115P003650002020-08-06 3:16PM EDT365.0010.6110.5510.95-1.39-11.58%394,61838.23%
AAPL210115P003700002020-08-06 3:11PM EDT370.0011.5511.4511.90-1.65-12.50%3951,55037.93%
AAPL210115P003800002020-08-06 3:47PM EDT380.0013.7013.5013.95-2.42-15.01%2792,67637.28%
AAPL210115P003850002020-08-06 3:44PM EDT385.0014.8514.6515.15-2.25-13.16%1281,38637.05%
AAPL210115P003900002020-08-06 3:51PM EDT390.0016.1515.8516.35-2.07-11.36%4790336.73%
AAPL210115P003950002020-08-06 3:00PM EDT395.0017.2017.1517.60-2.35-12.02%11021936.40%
AAPL210115P004000002020-08-06 3:56PM EDT400.0018.8018.7019.05-2.70-12.56%1,0033,32236.20%
AAPL210115P004050002020-08-06 3:37PM EDT405.0020.3020.0520.60-3.10-13.25%70118536.01%
AAPL210115P004150002020-08-06 1:53PM EDT415.0023.9523.3523.90-3.07-11.36%1520535.60%
AAPL210115P004400002020-08-06 3:59PM EDT440.0034.1033.4034.05-4.45-11.54%43276334.86%
AAPL210115P004500002020-08-06 3:56PM EDT450.0038.4238.2038.90-5.68-12.88%50332434.69%
AAPL210115P004600002020-08-06 3:57PM EDT460.0043.8443.4544.25-6.41-12.76%7529234.62%
AAPL210115P004700002020-08-06 1:34PM EDT470.0049.7349.1550.00-8.32-14.33%179034.57%
AAPL210115P004800002020-08-06 3:31PM EDT480.0054.8255.2556.05-8.65-13.63%3315034.48%
AAPL210115P004900002020-08-06 1:39PM EDT490.0064.6061.8062.75-7.55-10.46%1924034.64%
AAPL210115P005000002020-08-06 3:01PM EDT500.0069.0568.7069.75-9.22-11.78%6946934.80%
AAPL210115P005200002020-08-06 3:51PM EDT520.0084.7783.5084.70-11.03-11.51%20935.19%
AAPL210115P005600002020-08-06 1:54PM EDT560.00119.57116.25117.60-20.93-14.90%1236.23%
AAPL210115P006000002020-08-03 9:50AM EDT600.00162.10152.20153.900.00-101038.35%