Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211029C000700002021-10-22 9:58AM EDT70.0079.9578.6078.80+0.65+0.82%21123196.88%
AAPL211029C000750002021-10-19 3:19PM EDT75.0073.7073.6073.800.00-1360178.13%
AAPL211029C000800002021-10-19 10:10AM EDT80.0068.3568.6068.800.00-27118162.50%
AAPL211029C000850002021-10-22 11:23AM EDT85.0064.0063.6063.75-0.25-0.39%6184178.13%
AAPL211029C000900002021-10-20 9:35AM EDT90.0058.8558.5558.750.00-6277161.33%
AAPL211029C000950002021-10-20 9:34AM EDT95.0054.0553.6053.750.00-8273145.31%
AAPL211029C001000002021-10-22 2:29PM EDT100.0049.4248.6048.80-0.08-0.16%5232107.81%
AAPL211029C001050002021-10-19 1:57PM EDT105.0043.9243.5543.750.00-2359115.63%
AAPL211029C001100002021-10-22 2:57PM EDT110.0039.2538.5538.80+0.25+0.64%17409110.74%
AAPL211029C001150002021-10-22 3:56PM EDT115.0033.7033.6033.80-0.25-0.74%7841,00171.88%
AAPL211029C001200002021-10-22 2:35PM EDT120.0029.6328.6028.80+0.43+1.47%2318860.94%
AAPL211029C001250002021-10-22 11:10AM EDT125.0024.4523.6523.80+0.12+0.49%1235758.20%
AAPL211029C001280002021-10-20 12:35PM EDT128.0021.2520.6520.800.00-2651.17%
AAPL211029C001290002021-10-19 3:46PM EDT129.0019.6019.6519.850.00-81152.73%
AAPL211029C001300002021-10-22 2:30PM EDT130.0019.5518.6518.85+0.80+4.27%3864250.20%
AAPL211029C001310002021-10-22 10:40AM EDT131.0018.9017.7017.85+0.80+4.42%125250.39%
AAPL211029C001320002021-10-22 10:30AM EDT132.0018.1016.7016.85+0.76+4.38%124353.42%
AAPL211029C001330002021-10-22 9:36AM EDT133.0016.9515.7015.90+0.80+4.95%1513553.42%
AAPL211029C001340002021-10-22 3:48PM EDT134.0015.0014.7014.90+0.40+2.74%112850.59%
AAPL211029C001350002021-10-22 3:11PM EDT135.0014.1613.7013.90-0.44-3.01%13768847.66%
AAPL211029C001360002021-10-22 1:39PM EDT136.0013.4012.7512.95-0.20-1.47%68225046.88%
AAPL211029C001370002021-10-22 3:14PM EDT137.0012.1811.7511.95-0.22-1.77%5264243.85%
AAPL211029C001380002021-10-22 3:40PM EDT138.0011.1510.8011.00-0.35-3.04%29494842.63%
AAPL211029C001390002021-10-22 3:55PM EDT139.0010.099.8510.05-0.51-4.81%2141,09241.07%
AAPL211029C001400002021-10-22 3:59PM EDT140.009.058.909.10-0.80-8.12%4,6032,52139.26%
AAPL211029C001410002021-10-22 3:55PM EDT141.008.268.008.20-0.49-5.60%2091,52838.38%
AAPL211029C001420002021-10-22 3:56PM EDT142.007.287.057.30-0.52-6.67%5391,79237.06%
AAPL211029C001430002021-10-22 3:58PM EDT143.006.356.256.35-0.65-9.29%6224,22034.33%
AAPL211029C001440002021-10-22 3:59PM EDT144.005.505.455.55-0.71-11.43%1,7134,52834.03%
AAPL211029C001450002021-10-22 3:59PM EDT145.004.744.654.75-0.67-12.38%2,77118,88333.03%
AAPL211029C001460002021-10-22 3:59PM EDT146.004.093.954.05-0.56-12.04%1,9264,78032.86%
AAPL211029C001470002021-10-22 3:59PM EDT147.003.373.353.45-0.53-13.59%3,32112,88033.25%
AAPL211029C001480002021-10-22 3:59PM EDT148.002.802.782.82-0.52-15.66%7,22310,60232.42%
AAPL211029C001490002021-10-22 3:59PM EDT149.002.282.272.30-0.41-15.24%21,61411,44432.20%
AAPL211029C001500002021-10-22 3:59PM EDT150.001.831.811.83-0.35-16.06%59,99244,91431.79%
AAPL211029C001525002021-10-22 3:59PM EDT152.500.960.950.98-0.24-20.00%30,49314,51731.47%
AAPL211029C001550002021-10-22 3:59PM EDT155.000.490.480.49-0.14-22.22%22,07832,46031.64%
AAPL211029C001575002021-10-22 3:59PM EDT157.500.240.230.24-0.09-27.27%5,6644,60732.37%
AAPL211029C001600002021-10-22 3:59PM EDT160.000.130.130.14-0.05-27.78%9,37613,22534.57%
AAPL211029C001625002021-10-22 3:59PM EDT162.500.090.080.09-0.01-10.00%2,0406,78637.11%
AAPL211029C001650002021-10-22 3:59PM EDT165.000.060.050.06-0.01-14.29%5,9267,00539.65%
AAPL211029C001700002021-10-22 3:56PM EDT170.000.020.020.03-0.01-33.33%3516,94644.53%
AAPL211029C001750002021-10-22 3:35PM EDT175.000.010.000.03-0.01-50.00%2288,26153.13%
AAPL211029C001800002021-10-22 11:59AM EDT180.000.020.010.020.00-1491,69956.25%
AAPL211029C001850002021-10-22 3:56PM EDT185.000.110.010.02+0.10+1,000.00%2738463.28%
AAPL211029C001900002021-10-22 10:41AM EDT190.000.020.000.020.00-236667.19%
AAPL211029C001950002021-10-22 3:46PM EDT195.000.110.000.01+0.10+1,000.00%116668.75%
AAPL211029C002000002021-10-22 10:04AM EDT200.000.010.000.010.00-40612375.00%
AAPL211029C002050002021-10-22 10:04AM EDT205.000.010.000.010.00-21216781.25%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211029P000700002021-10-14 12:57PM EDT70.000.020.000.010.00-85187.50%
AAPL211029P000750002021-10-11 2:27PM EDT75.000.010.000.010.00-22168.75%
AAPL211029P000800002021-10-15 9:49AM EDT80.000.010.000.010.00-22,405156.25%
AAPL211029P000850002021-10-22 10:09AM EDT85.000.010.000.010.00-716137.50%
AAPL211029P000900002021-10-13 10:26AM EDT90.000.010.000.010.00-60128125.00%
AAPL211029P000950002021-10-18 11:23AM EDT95.000.010.000.010.00-1208112.50%
AAPL211029P001000002021-10-22 1:35PM EDT100.000.010.000.010.00-21,915100.00%
AAPL211029P001050002021-10-22 3:48PM EDT105.000.020.000.01+0.01+100.00%452,94990.63%
AAPL211029P001100002021-10-22 2:00PM EDT110.000.010.010.020.00-251,02487.50%
AAPL211029P001150002021-10-22 3:54PM EDT115.000.020.010.020.00-312,37875.00%
AAPL211029P001200002021-10-22 3:19PM EDT120.000.030.010.03+0.01+50.00%892,61565.63%
AAPL211029P001250002021-10-22 3:49PM EDT125.000.030.030.040.00-3224,33258.20%
AAPL211029P001280002021-10-22 3:58PM EDT128.000.040.030.06-0.01-20.00%61,38353.13%
AAPL211029P001290002021-10-22 3:46PM EDT129.000.040.040.06-0.01-20.00%52460651.37%
AAPL211029P001300002021-10-22 3:59PM EDT130.000.050.050.060.00-4,0314,34550.20%
AAPL211029P001310002021-10-22 3:42PM EDT131.000.060.060.08-0.01-14.29%39683650.00%
AAPL211029P001320002021-10-22 3:38PM EDT132.000.070.070.090.00-3351,22348.24%
AAPL211029P001330002021-10-22 3:59PM EDT133.000.080.080.090.00-6190745.70%
AAPL211029P001340002021-10-22 3:56PM EDT134.000.090.090.110.00-2841,56344.63%
AAPL211029P001350002021-10-22 3:59PM EDT135.000.120.100.12+0.02+20.00%1,9893,83142.58%
AAPL211029P001360002021-10-22 3:59PM EDT136.000.130.120.14+0.01+8.33%5132,01741.11%
AAPL211029P001370002021-10-22 3:59PM EDT137.000.180.150.17+0.05+38.46%6821,86539.94%
AAPL211029P001380002021-10-22 3:59PM EDT138.000.200.180.20+0.05+33.33%2,4672,33638.43%
AAPL211029P001390002021-10-22 3:58PM EDT139.000.240.230.25+0.03+14.29%7482,86537.40%
AAPL211029P001400002021-10-22 3:59PM EDT140.000.290.290.30+0.05+20.83%2,9446,89735.99%
AAPL211029P001410002021-10-22 3:59PM EDT141.000.380.370.39+0.07+22.58%1,1992,58235.35%
AAPL211029P001420002021-10-22 3:59PM EDT142.000.480.470.50+0.10+26.32%3,9027,07134.62%
AAPL211029P001430002021-10-22 3:59PM EDT143.000.630.610.64+0.13+26.00%8,0668,36333.94%
AAPL211029P001440002021-10-22 3:59PM EDT144.000.810.790.81+0.17+26.56%2,9923,30233.15%
AAPL211029P001450002021-10-22 3:59PM EDT145.001.041.021.04+0.22+26.83%14,64113,05832.72%
AAPL211029P001460002021-10-22 3:59PM EDT146.001.341.311.35+0.25+22.94%4,7862,85432.72%
AAPL211029P001470002021-10-22 3:59PM EDT147.001.681.661.70+0.32+23.53%7,9723,84932.45%
AAPL211029P001480002021-10-22 3:59PM EDT148.002.102.092.13+0.33+18.64%6,9093,41732.42%
AAPL211029P001490002021-10-22 3:59PM EDT149.002.572.562.62+0.38+17.35%14,2318,88532.35%
AAPL211029P001500002021-10-22 3:59PM EDT150.003.103.103.20+0.42+15.67%7,23210,89632.62%
AAPL211029P001525002021-10-22 3:59PM EDT152.504.754.704.85+0.60+14.46%68395932.42%
AAPL211029P001550002021-10-22 3:59PM EDT155.006.736.706.85+0.72+11.98%1,0552,27632.72%
AAPL211029P001575002021-10-22 3:34PM EDT157.508.608.959.10+0.15+1.78%3013133.99%
AAPL211029P001600002021-10-22 2:43PM EDT160.0010.7211.3511.50-0.98-8.38%414,30636.91%
AAPL211029P001625002021-10-22 10:33AM EDT162.5012.7513.8013.95-0.74-5.49%17540.33%
AAPL211029P001650002021-10-22 3:26PM EDT165.0016.0516.3016.45+0.05+0.31%612845.80%
AAPL211029P001700002021-10-21 12:31PM EDT170.0021.3021.2521.450.00-17356.15%
AAPL211029P001750002021-10-21 2:55PM EDT175.0025.9326.2526.450.00-163055.08%
AAPL211029P001800002021-10-22 2:37PM EDT180.0030.3531.2531.45-0.35-1.14%2463.28%
AAPL211029P001900002021-10-21 12:01PM EDT190.0040.6541.2041.450.00-6070.31%