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
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210618C000750002020-08-06 3:29PM EDT75.00380.75378.15382.50+85.20+28.83%4409103.08%
AAPL210618C000800002020-08-06 3:28PM EDT80.00375.85373.10377.45+121.93+48.02%1002698.89%
AAPL210618C000850002020-08-06 3:21PM EDT85.00372.26368.00372.60+69.46+22.94%60396.75%
AAPL210618C000900002020-08-06 2:50PM EDT90.00365.14363.00367.60+106.05+40.93%11593.48%
AAPL210618C000950002020-08-06 3:17PM EDT95.00361.31358.00362.60+153.61+73.96%8490.38%
AAPL210618C001000002020-08-06 3:44PM EDT100.00356.25354.00357.35+11.15+3.23%70011356.06%
AAPL210618C001050002020-08-06 2:50PM EDT105.00349.82348.00352.35+88.42+33.83%16882.76%
AAPL210618C001100002020-08-06 3:31PM EDT110.00347.70343.00347.35+188.81+118.83%801980.21%
AAPL210618C001150002020-08-06 2:51PM EDT115.00340.21338.00342.60+136.16+66.73%7379.63%
AAPL210618C001200002020-08-06 2:30PM EDT120.00337.75333.25337.80+78.04+30.05%912878.59%
AAPL210618C001250002020-08-06 3:43PM EDT125.00329.35328.00332.80+17.43+5.59%1,00022376.29%
AAPL210618C001300002020-08-06 3:40PM EDT130.00325.90323.45327.80+76.60+30.73%3,17086474.08%
AAPL210618C001350002020-08-06 3:46PM EDT135.00319.10318.40322.60+59.10+22.73%40018870.74%
AAPL210618C001400002020-08-06 3:46PM EDT140.00315.55313.00317.80+92.61+41.54%10029069.93%
AAPL210618C001450002020-08-03 9:35AM EDT145.00292.92308.00312.800.00-515567.98%
AAPL210618C001500002020-08-06 11:04AM EDT150.00295.96303.00307.50+8.56+2.98%187464.37%
AAPL210618C001550002020-07-02 11:38AM EDT155.00212.60268.20272.800.00-52790.00%
AAPL210618C001600002020-08-06 1:30PM EDT160.00289.20293.00297.40+41.64+16.82%1280560.29%
AAPL210618C001650002020-08-06 9:51AM EDT165.00276.82288.00292.50+4.81+1.77%421,29559.22%
AAPL210618C001700002020-08-06 2:41PM EDT170.00285.80283.00287.55+16.75+6.23%3343157.87%
AAPL210618C001750002020-08-06 3:51PM EDT175.00279.65278.80282.70+16.45+6.25%61372657.08%
AAPL210618C001800002020-08-06 3:18PM EDT180.00277.93273.95277.70+19.93+7.72%2701,01355.54%
AAPL210618C001850002020-08-06 1:10PM EDT185.00263.58268.50272.80+8.88+3.49%31661354.52%
AAPL210618C001900002020-08-05 3:52PM EDT190.00255.39263.75268.10+5.45+2.18%9068754.36%
AAPL210618C001950002020-08-03 12:11PM EDT195.00244.44259.00263.500.00-1645554.49%
AAPL210618C002000002020-08-06 3:16PM EDT200.00255.62254.45258.60+13.27+5.48%232,16753.40%
AAPL210618C002050002020-08-05 3:10PM EDT205.00237.69249.10253.60+3.38+1.44%2992951.97%
AAPL210618C002100002020-08-06 2:58PM EDT210.00247.23244.50249.00+16.05+6.94%265051.92%
AAPL210618C002150002020-08-06 11:50AM EDT215.00232.60239.50244.00+8.30+3.70%881550.53%
AAPL210618C002200002020-08-06 11:53AM EDT220.00227.79234.70239.10+8.89+4.06%11,64549.48%
AAPL210618C002250002020-08-06 2:52PM EDT225.00232.13230.05234.90+16.55+7.68%984050.41%
AAPL210618C002300002020-08-06 2:52PM EDT230.00227.39225.05229.60+15.23+7.18%1091648.25%
AAPL210618C002350002020-08-06 1:50PM EDT235.00217.27220.50225.20+12.59+6.15%91,32048.48%
AAPL210618C002400002020-08-06 3:25PM EDT240.00219.32216.20220.10+16.32+8.04%481,53646.92%
AAPL210618C002450002020-08-06 3:37PM EDT245.00213.09212.55215.40+16.59+8.44%6460946.35%
AAPL210618C002500002020-08-06 3:09PM EDT250.00207.50207.90210.65+15.00+7.79%1653,19645.64%
AAPL210618C002550002020-07-31 3:26PM EDT255.00171.08203.25206.000.00-662545.12%
AAPL210618C002600002020-08-06 3:37PM EDT260.00199.59198.80201.40+15.64+8.50%1231,55644.68%
AAPL210618C002700002020-08-06 3:10PM EDT270.00189.25189.55192.10+14.75+8.45%22,66343.49%
AAPL210618C002750002020-08-06 11:59AM EDT275.00176.53184.90187.50+7.41+4.38%241642.96%
AAPL210618C002800002020-08-06 3:25PM EDT280.00182.10180.35182.90+18.14+11.06%101,90242.40%
AAPL210618C002850002020-08-06 3:21PM EDT285.00177.88175.85178.40+19.40+12.24%117841.97%
AAPL210618C002900002020-08-06 3:21PM EDT290.00173.45171.45173.90+13.80+8.64%172,26741.50%
AAPL210618C002950002020-08-06 1:59PM EDT295.00164.19167.00169.50+12.74+8.41%9563241.15%
AAPL210618C003000002020-08-06 3:30PM EDT300.00162.55162.65165.05+15.88+10.83%415,59240.68%
AAPL210618C003100002020-08-06 3:30PM EDT310.00156.47154.25156.50+16.34+11.66%2499040.10%
AAPL210618C003200002020-08-06 3:39PM EDT320.00145.78145.70147.95+15.78+12.14%392,41839.35%
AAPL210618C003300002020-08-06 3:56PM EDT330.00138.92137.55139.75+14.94+12.05%161,77038.83%
AAPL210618C003400002020-08-06 3:51PM EDT340.00129.50129.55131.70+15.47+13.57%361,82338.28%
AAPL210618C003500002020-08-06 3:40PM EDT350.00121.92122.05124.00+13.19+12.13%1182,78837.89%
AAPL210618C003600002020-08-06 3:59PM EDT360.00114.37114.60116.45+14.37+14.37%872,11637.45%
AAPL210618C003700002020-08-06 3:10PM EDT370.00106.87107.25109.10+12.12+12.79%461,83936.99%
AAPL210618C003800002020-08-06 3:57PM EDT380.00101.10100.35102.15+13.10+14.89%741,86936.68%
AAPL210618C003900002020-08-06 3:42PM EDT390.0093.6093.6095.30+12.75+15.77%892,43336.26%
AAPL210618C004000002020-08-06 3:59PM EDT400.0087.8087.2088.50+12.60+16.76%3433,44835.71%
AAPL210618C004100002020-08-06 3:03PM EDT410.0081.1581.1582.70+11.65+16.76%651,24635.67%
AAPL210618C004200002020-08-06 3:36PM EDT420.0076.0875.4076.85+13.78+22.12%1041,60335.42%
AAPL210618C004300002020-08-06 3:42PM EDT430.0070.3669.8571.25+12.06+20.69%2821,30235.16%
AAPL210618C004400002020-08-06 3:56PM EDT440.0065.4564.6566.00+11.35+20.98%1001,88834.95%
AAPL210618C004500002020-08-06 3:56PM EDT450.0060.0059.9061.00+10.30+20.72%1,0413,60034.74%
AAPL210618C004600002020-08-06 3:40PM EDT460.0054.9355.2556.45+9.46+20.80%23187834.63%
AAPL210618C004700002020-08-06 3:51PM EDT470.0050.8551.0552.05+9.44+22.80%5727434.46%
AAPL210618C004800002020-08-06 3:56PM EDT480.0047.2046.9548.05+8.60+22.28%11696234.38%
AAPL210618C004900002020-08-06 3:32PM EDT490.0044.2643.2544.30+10.51+31.14%3763634.30%
AAPL210618C005000002020-08-06 3:57PM EDT500.0039.7039.8540.85+7.55+23.48%5114,55934.26%
AAPL210618C005200002020-08-06 3:57PM EDT520.0034.3033.7534.70+8.35+32.18%8556034.21%
AAPL210618C005400002020-08-06 3:45PM EDT540.0029.0528.5529.45+6.65+29.69%22561034.22%
AAPL210618C005600002020-08-06 3:20PM EDT560.0024.9024.2525.05+6.05+32.10%1241,03534.31%
AAPL210618C005800002020-08-06 3:54PM EDT580.0021.0220.6521.35+5.22+33.04%11880634.45%
AAPL210618C006000002020-08-06 3:48PM EDT600.0017.2017.5518.35+3.50+25.55%16587734.71%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210618P000750002020-08-06 2:56PM EDT75.000.240.240.37-0.07-22.58%71,32579.30%
AAPL210618P000800002020-08-05 3:06PM EDT80.000.330.300.410.00-1054677.88%
AAPL210618P000850002020-07-23 2:25PM EDT85.000.550.000.460.00-139171.39%
AAPL210618P000900002020-08-05 1:39PM EDT90.000.450.020.510.00-236270.12%
AAPL210618P000950002020-07-20 10:43AM EDT95.000.710.070.560.00-115569.24%
AAPL210618P001000002020-08-06 11:41AM EDT100.000.530.130.61+0.13+32.50%181468.31%
AAPL210618P001050002020-08-04 12:34PM EDT105.000.340.350.670.00-151868.95%
AAPL210618P001100002020-08-04 12:31PM EDT110.000.410.250.730.00-130266.46%
AAPL210618P001150002020-08-06 3:03PM EDT115.000.750.320.95-0.05-6.25%349466.72%
AAPL210618P001200002020-08-06 3:06PM EDT120.000.750.390.80-0.03-3.85%128664.16%
AAPL210618P001250002020-08-03 1:36PM EDT125.000.950.471.100.00-541864.72%
AAPL210618P001300002020-07-31 3:58PM EDT130.001.000.541.020.00-552762.79%
AAPL210618P001350002020-08-06 3:15PM EDT135.000.980.621.25-0.10-9.26%138162.62%
AAPL210618P001400002020-08-04 10:21AM EDT140.001.100.711.250.00-12,17761.28%
AAPL210618P001450002020-08-04 11:56AM EDT145.001.100.801.270.00-11,29060.05%
AAPL210618P001500002020-08-04 12:29PM EDT150.001.301.151.36+0.19+17.12%81,68760.17%
AAPL210618P001550002020-08-05 1:52PM EDT155.001.430.991.470.00-188858.31%
AAPL210618P001600002020-08-03 9:51AM EDT160.001.741.101.580.00-22,63157.50%
AAPL210618P001650002020-07-31 2:30PM EDT165.001.851.221.690.00-351856.69%
AAPL210618P001700002020-08-03 10:37AM EDT170.001.661.501.810.00-42,56256.36%
AAPL210618P001750002020-08-05 1:52PM EDT175.001.961.591.980.00-11,92555.57%
AAPL210618P001800002020-08-05 1:46PM EDT180.002.101.752.070.00-187,92954.72%
AAPL210618P001850002020-07-30 10:23AM EDT185.003.201.902.210.00-179553.96%
AAPL210618P001900002020-08-06 12:49PM EDT190.002.212.062.36-0.19-7.92%589853.22%
AAPL210618P001950002020-08-03 2:43PM EDT195.002.532.232.630.00-257852.73%
AAPL210618P002000002020-08-06 2:56PM EDT200.002.512.422.68-0.24-8.73%12,19651.79%
AAPL210618P002050002020-08-03 2:43PM EDT205.002.892.602.860.00-649451.09%
AAPL210618P002100002020-08-05 11:31AM EDT210.003.132.773.200.00-12,37350.62%
AAPL210618P002150002020-08-03 2:43PM EDT215.003.153.003.25-0.15-4.55%162350.14%
AAPL210618P002200002020-08-06 2:59PM EDT220.003.303.203.50-0.25-7.04%61,42349.57%
AAPL210618P002250002020-08-04 10:27AM EDT225.003.723.453.900.00-1081349.39%
AAPL210618P002300002020-08-06 11:46AM EDT230.003.903.703.95-0.25-6.02%31,53748.20%
AAPL210618P002350002020-08-06 3:05PM EDT235.004.053.954.40-0.25-5.81%101,90448.06%
AAPL210618P002400002020-08-06 3:02PM EDT240.004.354.254.70-0.40-8.42%691,39547.49%
AAPL210618P002450002020-08-06 3:35PM EDT245.004.704.554.75-0.22-4.47%41,45946.31%
AAPL210618P002500002020-08-06 3:02PM EDT250.004.954.855.30-0.50-9.17%592,91246.25%
AAPL210618P002550002020-08-03 2:28PM EDT255.005.605.205.650.00-305445.71%
AAPL210618P002600002020-08-06 1:57PM EDT260.005.825.556.00-0.42-6.73%92,10245.13%
AAPL210618P002700002020-08-05 3:33PM EDT270.006.626.356.80-0.28-4.06%279144.09%
AAPL210618P002750002020-08-06 11:05AM EDT275.007.156.807.15-0.35-4.67%3044843.45%
AAPL210618P002800002020-08-06 2:56PM EDT280.007.407.257.65-0.80-9.76%1862,32843.02%
AAPL210618P002850002020-08-06 11:04AM EDT285.008.207.758.20+0.31+3.93%2078642.64%
AAPL210618P002900002020-08-06 12:38PM EDT290.008.708.308.75-0.50-5.43%102,32042.22%
AAPL210618P002950002020-08-06 11:03AM EDT295.009.408.909.350.00-2539741.83%
AAPL210618P003000002020-08-06 3:59PM EDT300.009.809.509.95-0.70-6.67%623,06741.41%
AAPL210618P003100002020-08-04 12:12PM EDT310.0012.3010.9011.400.00-11,06040.77%
AAPL210618P003200002020-08-06 3:23PM EDT320.0012.5512.5013.00-1.73-12.11%242,08540.13%
AAPL210618P003300002020-08-06 1:25PM EDT330.0014.5314.2514.80-1.60-9.92%1311,10039.55%
AAPL210618P003400002020-08-06 3:59PM EDT340.0016.6016.2516.80-1.57-8.64%131,31139.00%
AAPL210618P003500002020-08-06 3:20PM EDT350.0018.5018.5019.10-1.70-8.42%1731,39938.56%
AAPL210618P003600002020-08-06 1:36PM EDT360.0021.5221.0021.60-2.20-9.27%654338.12%
AAPL210618P003700002020-08-06 1:55PM EDT370.0024.1023.7024.30-1.90-7.31%3760637.66%
AAPL210618P003800002020-08-06 3:36PM EDT380.0027.0026.7027.40-2.45-8.32%2331037.35%
AAPL210618P003900002020-08-06 2:46PM EDT390.0030.7029.9530.65-3.24-9.55%1536936.97%
AAPL210618P004000002020-08-06 3:27PM EDT400.0033.8933.5034.20-3.26-8.78%19177136.63%
AAPL210618P004100002020-08-06 2:50PM EDT410.0037.6637.3538.10-4.39-10.44%104636.37%
AAPL210618P004200002020-08-06 3:23PM EDT420.0041.2641.5042.40-4.49-9.81%48336.19%
AAPL210618P004300002020-08-06 3:57PM EDT430.0046.2045.9546.90-4.75-9.32%489635.97%
AAPL210618P004400002020-08-06 3:42PM EDT440.0051.7050.8551.70-4.09-7.33%2411935.78%
AAPL210618P004500002020-08-06 3:49PM EDT450.0056.8556.0056.75-6.22-9.86%31624335.58%
AAPL210618P004600002020-08-06 3:35PM EDT460.0062.3561.1062.15-1.77-2.76%56235.44%
AAPL210618P004800002020-08-06 10:15AM EDT480.0076.1072.6573.90-3.60-4.52%21535.27%
AAPL210618P004900002020-07-31 3:38PM EDT490.0092.3178.8580.050.00-6835.13%
AAPL210618P005000002020-08-03 3:12PM EDT500.0094.3985.4086.750.00-223635.18%