Canada markets open in 45 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.32+0.68 (+0.46%)
At close: 4:00PM EDT
149.25 -0.07 (-0.05%)
Pre-Market: 08:45AM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211217C000400002021-10-18 2:26AM EDT40.00103.710.000.000.00--60.00%
AAPL211217C000650002021-10-25 10:57AM EDT65.0082.950.000.000.00-62830.00%
AAPL211217C000700002021-10-21 12:56PM EDT70.0078.570.000.000.00-81540.00%
AAPL211217C000750002021-10-19 3:55PM EDT75.0073.550.000.000.00-12900.00%
AAPL211217C000800002021-10-25 12:32PM EDT80.0068.620.000.000.00-133040.00%
AAPL211217C000850002021-10-25 10:54AM EDT85.0063.000.000.000.00-15880.00%
AAPL211217C000900002021-10-22 3:33PM EDT90.0059.150.000.000.00-151,1580.00%
AAPL211217C000950002021-10-26 12:45PM EDT95.0054.450.000.000.00-24830.00%
AAPL211217C001000002021-10-26 11:52AM EDT100.0049.750.000.000.00-141,5890.00%
AAPL211217C001050002021-10-26 10:32AM EDT105.0044.440.000.000.00-51,6710.00%
AAPL211217C001100002021-10-26 2:06PM EDT110.0039.750.000.000.00-1162,3070.00%
AAPL211217C001150002021-10-26 3:54PM EDT115.0034.750.000.000.00-62,0960.00%
AAPL211217C001200002021-10-26 3:13PM EDT120.0029.580.000.000.00-142,1900.00%
AAPL211217C001250002021-10-26 3:57PM EDT125.0024.850.000.000.00-403,2560.00%
AAPL211217C001300002021-10-26 3:18PM EDT130.0020.100.000.000.00-1613,8410.00%
AAPL211217C001350002021-10-26 3:52PM EDT135.0015.610.000.000.00-2783,9750.00%
AAPL211217C001400002021-10-26 3:54PM EDT140.0011.390.000.000.00-4,61219,4580.00%
AAPL211217C001450002021-10-26 3:58PM EDT145.007.550.000.000.00-2,07944,7410.00%
AAPL211217C001500002021-10-26 3:59PM EDT150.004.650.000.000.00-15,017118,0250.39%
AAPL211217C001550002021-10-26 3:59PM EDT155.002.720.000.000.00-3,95745,4383.13%
AAPL211217C001600002021-10-26 3:59PM EDT160.001.540.000.000.00-14,19968,9933.13%
AAPL211217C001650002021-10-26 3:58PM EDT165.000.860.000.000.00-1,78614,4016.25%
AAPL211217C001700002021-10-26 3:59PM EDT170.000.540.000.000.00-1,88311,0416.25%
AAPL211217C001750002021-10-26 3:59PM EDT175.000.350.000.000.00-73512,07012.50%
AAPL211217C001800002021-10-26 3:33PM EDT180.000.250.000.000.00-4416,03212.50%
AAPL211217C001850002021-10-26 2:52PM EDT185.000.180.000.000.00-1114,01012.50%
AAPL211217C001900002021-10-26 3:44PM EDT190.000.150.000.000.00-1437,05112.50%
AAPL211217C001950002021-10-26 3:27PM EDT195.000.120.000.000.00-1141,69012.50%
AAPL211217C002000002021-10-26 3:33PM EDT200.000.100.000.000.00-3477,40812.50%
AAPL211217C002050002021-10-26 3:56PM EDT205.000.080.000.000.00-13019312.50%
AAPL211217C002100002021-10-25 10:33AM EDT210.000.070.000.000.00-101325.00%
AAPL211217C002200002021-10-25 1:17PM EDT220.000.040.000.000.00-9625.00%
AAPL211217C002250002021-10-26 9:44AM EDT225.000.050.000.000.00-15225.00%
AAPL211217C002300002021-10-22 3:26PM EDT230.000.050.000.000.00-5625.00%
AAPL211217C002350002021-10-20 9:57AM EDT235.000.020.000.000.00-29225.00%
AAPL211217C002400002021-10-26 9:44AM EDT240.000.020.000.000.00-11025.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211217P000400002021-10-19 9:36AM EDT40.000.010.000.000.00-5850.00%
AAPL211217P000600002021-10-21 11:32AM EDT60.000.020.000.000.00--450.00%
AAPL211217P000650002021-10-26 1:57PM EDT65.000.010.000.000.00-22,72750.00%
AAPL211217P000700002021-10-26 12:23PM EDT70.000.030.000.000.00-1096250.00%
AAPL211217P000750002021-10-25 10:38AM EDT75.000.040.000.000.00-21,44850.00%
AAPL211217P000800002021-10-26 2:09PM EDT80.000.040.000.000.00-16,76325.00%
AAPL211217P000850002021-10-26 11:53AM EDT85.000.060.000.000.00-451,17425.00%
AAPL211217P000900002021-10-25 12:10PM EDT90.000.090.000.000.00-32,10325.00%
AAPL211217P000950002021-10-26 3:48PM EDT95.000.100.000.000.00-151,43225.00%
AAPL211217P001000002021-10-26 3:06PM EDT100.000.130.000.000.00-11611,11925.00%
AAPL211217P001050002021-10-25 3:54PM EDT105.000.160.000.000.00-14,55325.00%
AAPL211217P001100002021-10-26 3:56PM EDT110.000.220.000.000.00-9917,90312.50%
AAPL211217P001150002021-10-26 3:59PM EDT115.000.300.000.000.00-1157,10712.50%
AAPL211217P001200002021-10-26 3:25PM EDT120.000.390.000.000.00-68817,61912.50%
AAPL211217P001250002021-10-26 3:56PM EDT125.000.530.000.000.00-50615,85212.50%
AAPL211217P001300002021-10-26 3:59PM EDT130.000.790.000.000.00-80115,3916.25%
AAPL211217P001350002021-10-26 3:59PM EDT135.001.220.000.000.00-1,26515,6846.25%
AAPL211217P001400002021-10-26 3:59PM EDT140.001.990.000.000.00-4,72133,4803.13%
AAPL211217P001450002021-10-26 3:59PM EDT145.003.320.000.000.00-3,14659,5731.56%
AAPL211217P001500002021-10-26 3:59PM EDT150.005.450.000.000.00-1,95865,0510.00%
AAPL211217P001550002021-10-26 1:11PM EDT155.008.550.000.000.00-37416,3440.00%
AAPL211217P001600002021-10-26 3:55PM EDT160.0012.200.000.000.00-639,7440.00%
AAPL211217P001650002021-10-26 3:51PM EDT165.0016.450.000.000.00-331,4640.00%
AAPL211217P001700002021-10-26 3:44PM EDT170.0020.910.000.000.00-651,0250.00%
AAPL211217P001750002021-10-20 11:40AM EDT175.0027.100.000.000.00-11,1940.00%
AAPL211217P001800002021-10-26 10:36AM EDT180.0030.910.000.000.00-65430.00%
AAPL211217P001850002021-10-25 9:36AM EDT185.0036.600.000.000.00-21870.00%
AAPL211217P001900002021-10-13 9:54AM EDT190.0050.520.000.000.00-31280.00%
AAPL211217P001950002021-10-25 2:20PM EDT195.0046.400.000.000.00-1090.00%
AAPL211217P002000002021-10-25 12:53PM EDT200.0051.220.000.000.00-801380.00%
AAPL211217P002100002021-10-25 3:31PM EDT210.0061.650.000.000.00-6110.00%