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
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210917C001100002020-08-06 3:29PM EDT110.00346.00343.00348.00+80.28+30.21%211274.77%
AAPL210917C001200002020-07-09 8:16PM EDT120.00122.30266.65269.700.00--20.00%
AAPL210917C001250002020-08-06 3:23PM EDT125.00332.24328.00332.75+152.93+85.29%131366.92%
AAPL210917C001300002020-08-06 3:28PM EDT130.00327.30323.05327.90+69.80+27.11%1,02044165.80%
AAPL210917C001350002020-07-09 8:16PM EDT135.00136.690.000.000.00-3180.00%
AAPL210917C001400002020-08-06 11:46AM EDT140.00305.77313.00318.00+90.77+42.22%4062.61%
AAPL210917C001450002020-07-09 8:16PM EDT145.00181.00242.10245.150.00-1230.00%
AAPL210917C001500002020-08-06 12:48PM EDT150.00298.83303.00308.00+67.73+29.31%12159.17%
AAPL210917C001600002020-08-05 3:33PM EDT160.00280.25293.00298.000.00-51355.98%
AAPL210917C001650002020-07-09 8:16PM EDT165.0099.00222.75225.600.00-130.00%
AAPL210917C001700002020-08-06 1:23PM EDT170.00279.88283.50288.50+139.95+100.01%31054.96%
AAPL210917C001750002020-07-09 8:16PM EDT175.0089.660.000.000.00-1060.00%
AAPL210917C001850002020-07-09 8:16PM EDT185.00142.160.000.000.00-10540.00%
AAPL210917C001900002020-07-15 10:55AM EDT190.00207.00264.00269.000.00-558750.95%
AAPL210917C002000002020-08-06 1:04PM EDT200.00250.25254.50259.20+9.75+4.05%1327548.87%
AAPL210917C002100002020-08-06 1:11PM EDT210.00241.00245.00250.00+73.79+44.13%219548.40%
AAPL210917C002200002020-08-03 2:06PM EDT220.00220.56235.50240.500.00-2120847.03%
AAPL210917C002300002020-08-06 3:06PM EDT230.00228.40226.00231.00+16.90+7.99%10533345.61%
AAPL210917C002400002020-08-06 3:28PM EDT240.00220.97217.00222.00+19.22+9.53%25152145.09%
AAPL210917C002600002020-08-06 2:50PM EDT260.00201.00198.50203.50+29.43+17.15%1148042.78%
AAPL210917C002700002020-08-06 2:05PM EDT270.00188.55190.00194.95+13.55+7.74%12237642.51%
AAPL210917C002800002020-08-06 12:32PM EDT280.00175.45181.00186.00+6.45+3.82%243641.52%
AAPL210917C002900002020-08-06 3:21PM EDT290.00176.50172.50177.50+14.70+9.09%118940.98%
AAPL210917C003000002020-08-05 3:18PM EDT300.00150.70164.00169.000.00-3481240.29%
AAPL210917C003100002020-08-06 3:53PM EDT310.00158.00155.50160.50+18.00+12.86%433839.48%
AAPL210917C003200002020-08-06 10:52AM EDT320.00149.90147.50151.85+13.91+10.23%211,31038.43%
AAPL210917C003300002020-08-06 2:34PM EDT330.00140.50140.20143.45+13.22+10.39%1964937.53%
AAPL210917C003400002020-08-06 2:33PM EDT340.00133.11132.60136.30+13.11+10.93%1338137.55%
AAPL210917C003500002020-08-06 3:40PM EDT350.00127.05125.20128.90+13.85+12.23%1674137.19%
AAPL210917C003600002020-08-06 2:10PM EDT360.00116.55118.00121.70+10.02+9.41%1559036.83%
AAPL210917C003700002020-08-06 3:28PM EDT370.00114.25111.15114.55+14.40+14.42%635436.37%
AAPL210917C003900002020-08-06 9:41AM EDT390.0089.2098.25101.25+2.42+2.79%2083035.69%
AAPL210917C004000002020-08-06 3:53PM EDT400.0094.9592.1595.10+13.75+16.93%1601,25535.45%
AAPL210917C004100002020-08-06 3:16PM EDT410.0087.7586.3089.85+12.75+17.00%717735.60%
AAPL210917C004200002020-08-06 2:40PM EDT420.0081.1380.8583.80+10.83+15.41%61,07835.14%
AAPL210917C004300002020-08-06 3:02PM EDT430.0078.0075.6578.10+12.00+18.18%1713034.76%
AAPL210917C004400002020-08-06 3:49PM EDT440.0071.0070.7073.35+10.01+16.41%511,18334.77%
AAPL210917C004500002020-08-06 3:55PM EDT450.0068.0266.0068.60+12.18+21.81%57556634.65%
AAPL210917C004600002020-08-06 3:55PM EDT460.0064.9561.5564.10+12.73+24.38%92715234.54%
AAPL210917C004700002020-08-06 3:30PM EDT470.0058.3557.4059.85+10.15+21.06%54347334.44%
AAPL210917C004800002020-08-06 3:36PM EDT480.0054.5053.5055.85+9.20+20.31%4273734.36%
AAPL210917C005000002020-08-06 3:59PM EDT500.0047.4547.0050.50+9.51+25.07%2281,21135.23%
AAPL210917C005200002020-08-06 3:58PM EDT520.0041.4839.0042.35+8.29+24.98%4528534.23%
AAPL210917C005400002020-08-06 3:02PM EDT540.0035.1534.8037.00+7.15+25.54%5262,65334.31%
AAPL210917C005800002020-08-06 3:38PM EDT580.0027.1026.4030.00+5.45+25.17%6555735.52%
AAPL210917C006000002020-08-06 2:49PM EDT600.0023.7022.9526.50+5.75+32.03%19-35.71%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210917P001100002020-07-31 10:30AM EDT110.000.850.551.00-0.10-10.53%529662.35%
AAPL210917P001150002020-08-06 2:25PM EDT115.001.020.382.000.00-52664.47%
AAPL210917P001200002020-07-24 3:17PM EDT120.001.680.495.000.00-12972.28%
AAPL210917P001250002020-07-23 1:45PM EDT125.001.800.601.840.00-18560.95%
AAPL210917P001300002020-08-06 1:27PM EDT130.001.200.713.25-0.40-25.00%14164.17%
AAPL210917P001400002020-08-03 9:30AM EDT140.001.450.942.180.00-232058.14%
AAPL210917P001500002020-08-04 3:44PM EDT150.001.811.181.930.00-21,78554.91%
AAPL210917P001550002020-07-23 3:39PM EDT155.002.961.303.900.00-27631458.55%
AAPL210917P001650002020-07-23 3:39PM EDT165.003.501.572.810.00-26432953.66%
AAPL210917P001700002020-08-03 3:39PM EDT170.002.481.723.700.00-223654.35%
AAPL210917P001750002020-08-05 3:38PM EDT175.002.630.102.730.00-1090152.97%
AAPL210917P001850002020-08-03 9:30AM EDT185.002.952.545.100.00-19253.74%
AAPL210917P001900002020-08-05 11:22AM EDT190.003.302.733.650.00-326450.38%
AAPL210917P001950002020-07-28 1:30PM EDT195.005.121.005.500.00-37555.31%
AAPL210917P002000002020-08-06 11:35AM EDT200.003.500.753.85-0.22-5.91%11,16649.67%
AAPL210917P002100002020-08-06 3:21PM EDT210.003.801.506.50-0.50-11.63%3182953.22%
AAPL210917P002200002020-08-06 11:20AM EDT220.004.652.007.00-0.39-7.74%3062651.45%
AAPL210917P002300002020-08-05 1:42PM EDT230.005.704.808.000.00-14638750.56%
AAPL210917P002400002020-08-06 2:54PM EDT240.005.863.508.50-0.41-6.54%241548.75%
AAPL210917P002500002020-08-06 10:15AM EDT250.007.206.309.50+0.10+1.41%3131447.71%
AAPL210917P002600002020-08-05 1:25PM EDT260.007.957.6010.50-0.65-7.56%31,85446.58%
AAPL210917P002700002020-08-06 3:10PM EDT270.008.766.0011.00-0.63-6.71%2326044.75%
AAPL210917P002800002020-08-06 11:51AM EDT280.0010.277.5011.55-0.58-5.35%10028743.00%
AAPL210917P002900002020-08-06 3:04PM EDT290.0011.5010.9013.00-1.15-9.09%625942.28%
AAPL210917P003000002020-08-06 3:10PM EDT300.0013.0410.5014.95-1.52-10.44%11669541.95%
AAPL210917P003100002020-08-06 3:45PM EDT310.0014.8014.0516.70-1.65-10.03%3222641.27%
AAPL210917P003200002020-07-31 2:56PM EDT320.0020.0015.9519.500.00-3134641.41%
AAPL210917P003400002020-08-06 2:46PM EDT340.0021.4019.0024.00-5.73-21.12%5036740.22%
AAPL210917P003500002020-08-06 2:50PM EDT350.0023.8023.2026.50-2.65-10.02%9830139.63%
AAPL210917P003600002020-08-06 12:57PM EDT360.0027.0324.5029.00-2.67-8.99%5015138.93%
AAPL210917P003700002020-08-06 3:37PM EDT370.0029.5028.6532.00-3.91-11.70%26138.47%
AAPL210917P003800002020-08-06 3:54PM EDT380.0033.6530.5035.00-3.20-8.68%4412437.88%
AAPL210917P003900002020-08-06 12:53PM EDT390.0037.3034.0038.50-3.27-8.06%47237.49%
AAPL210917P004000002020-08-06 12:53PM EDT400.0040.0038.0042.50-4.95-11.01%1426237.28%
AAPL210917P004100002020-08-06 3:37PM EDT410.0044.6042.0046.50-3.80-7.85%111936.94%
AAPL210917P004400002020-08-06 3:36PM EDT440.0058.7056.0059.40-5.97-9.23%1616735.70%
AAPL210917P004500002020-08-06 10:59AM EDT450.0067.0061.0066.00-3.37-4.79%1015636.29%
AAPL210917P004600002020-08-06 10:59AM EDT460.0072.8266.5071.50-3.21-4.22%101136.16%
AAPL210917P004700002020-08-03 10:13AM EDT470.0077.8872.5077.000.00-31035.92%
AAPL210917P004800002020-08-05 1:20PM EDT480.0088.8079.8081.850.00-235635.22%
AAPL210917P004900002020-08-03 10:08AM EDT490.0089.5084.5088.800.00-12335.52%
AAPL210917P005000002020-08-06 11:42AM EDT500.0097.7892.6595.15-4.34-4.25%51135.40%
AAPL210917P005600002020-07-31 11:48AM EDT560.00163.80134.50138.600.00-1135.49%