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 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220121C001100002020-08-06 3:48PM EDT110.00346.20343.00348.00+13.70+4.12%1,84040365.32%
AAPL220121C001150002020-08-06 2:56PM EDT115.00341.35338.00343.00+137.60+67.53%2084963.34%
AAPL220121C001200002020-08-06 2:56PM EDT120.00336.40333.00338.00+58.40+21.01%40616961.46%
AAPL220121C001250002020-08-06 3:49PM EDT125.00329.70328.00333.00+62.20+23.25%1,00068259.66%
AAPL220121C001300002020-08-03 1:43PM EDT130.00305.00323.00328.000.00-598857.93%
AAPL220121C001350002020-08-06 3:58PM EDT135.00320.27318.00323.00+17.97+5.94%17556.28%
AAPL220121C001400002020-06-22 2:52PM EDT140.00219.81247.45252.000.00-11750.00%
AAPL220121C001450002020-08-06 12:57PM EDT145.00304.08308.00313.00+11.48+3.92%111953.16%
AAPL220121C001500002020-08-06 1:38PM EDT150.00301.00303.00308.00+10.50+3.61%647751.69%
AAPL220121C001550002020-08-06 2:53PM EDT155.00300.70298.50303.50+107.10+55.32%1368452.14%
AAPL220121C001600002020-08-06 2:46PM EDT160.00294.67293.60298.50+17.07+6.15%1429550.71%
AAPL220121C001650002020-08-06 3:07PM EDT165.00289.52288.50293.50+39.52+15.81%114649.34%
AAPL220121C001700002020-07-31 11:46AM EDT170.00242.75284.00288.500.00-329748.01%
AAPL220121C001750002020-08-04 2:54PM EDT175.00263.50279.00284.000.00-111648.26%
AAPL220121C001800002020-08-05 2:06PM EDT180.00258.85274.50279.000.00-425746.97%
AAPL220121C001850002020-07-31 9:30AM EDT185.00228.30269.50274.500.00-326047.08%
AAPL220121C001900002020-08-06 3:20PM EDT190.00268.00265.00269.50+18.15+7.26%1044145.83%
AAPL220121C001950002020-08-06 3:19PM EDT195.00264.30260.00265.00+22.14+9.14%611245.82%
AAPL220121C002000002020-08-06 3:23PM EDT200.00259.80255.55259.00+17.10+7.05%161,14842.17%
AAPL220121C002050002020-08-03 9:47AM EDT205.00241.88250.50255.500.00-2939844.52%
AAPL220121C002100002020-08-06 3:09PM EDT210.00246.85246.00251.00+15.35+6.63%977744.36%
AAPL220121C002150002020-08-03 3:48PM EDT215.00226.64241.50246.500.00-521244.14%
AAPL220121C002200002020-08-06 3:18PM EDT220.00240.60237.00242.00+18.20+8.18%861,35343.86%
AAPL220121C002250002020-08-06 1:13PM EDT225.00236.27232.50237.50+17.09+7.80%1746343.55%
AAPL220121C002300002020-08-06 2:28PM EDT230.00228.00228.00233.00+14.90+6.99%3148743.20%
AAPL220121C002350002020-08-06 3:06PM EDT235.00225.30223.50228.50+15.77+7.53%10570742.81%
AAPL220121C002400002020-08-06 3:52PM EDT240.00220.21219.25223.50+15.21+7.42%3369941.68%
AAPL220121C002450002020-08-06 3:28PM EDT245.00218.17214.55219.00+19.67+9.91%22043041.27%
AAPL220121C002500002020-08-06 3:03PM EDT250.00210.85210.10215.00+13.76+6.98%262,29641.50%
AAPL220121C002550002020-08-06 2:40PM EDT255.00207.02205.85210.50+16.02+8.39%5655441.03%
AAPL220121C002600002020-08-06 3:56PM EDT260.00202.25201.50206.00+15.67+8.40%1141,20340.53%
AAPL220121C002650002020-08-06 2:23PM EDT265.00196.87197.00201.50+14.36+7.87%981040.02%
AAPL220121C002700002020-08-06 2:24PM EDT270.00192.70192.50197.50+11.70+6.46%32,63140.05%
AAPL220121C002800002020-08-06 2:25PM EDT280.00184.76184.50189.00+14.33+8.41%42,07039.43%
AAPL220121C002900002020-08-06 2:56PM EDT290.00178.86176.25180.00+12.36+7.42%1979138.24%
AAPL220121C003000002020-08-06 3:37PM EDT300.00170.00168.20173.00+14.59+9.39%1,7238,78738.77%
AAPL220121C003100002020-08-06 3:34PM EDT310.00162.20160.50165.00+15.82+10.81%501,40338.23%
AAPL220121C003200002020-08-06 3:05PM EDT320.00152.85153.00157.50+12.65+9.02%7222,86437.97%
AAPL220121C003300002020-08-06 3:34PM EDT330.00147.60145.25149.10+15.77+11.96%1112,70836.93%
AAPL220121C003400002020-08-06 3:35PM EDT340.00140.77138.05141.85+16.13+12.94%18799736.63%
AAPL220121C003500002020-08-06 3:23PM EDT350.00134.44131.00134.85+14.44+12.03%394,47436.36%
AAPL220121C003600002020-08-06 3:35PM EDT360.00126.99124.35128.00+13.99+12.38%81,01336.06%
AAPL220121C003700002020-08-06 3:36PM EDT370.00121.15117.70121.00+15.32+14.48%1401,23135.57%
AAPL220121C003800002020-08-06 3:44PM EDT380.00113.00111.00115.10+12.00+11.88%611,13135.59%
AAPL220121C003900002020-08-06 3:40PM EDT390.00105.75105.35109.00+11.05+11.67%2687835.38%
AAPL220121C004000002020-08-06 3:59PM EDT400.00101.00100.00104.00+12.03+13.52%4566,76335.63%
AAPL220121C004100002020-08-06 3:56PM EDT410.0096.2894.0097.85+9.53+10.99%4959035.16%
AAPL220121C004150002020-08-06 3:02PM EDT415.0092.9292.6594.55+11.92+14.72%318834.78%
AAPL220121C004200002020-08-06 3:52PM EDT420.0091.0088.6091.90+12.42+15.81%701,90834.71%
AAPL220121C004250002020-08-06 3:40PM EDT425.0088.2085.5089.30+12.41+16.37%1127034.63%
AAPL220121C004300002020-08-06 3:52PM EDT430.0085.2383.4586.50+12.15+16.63%611,65634.43%
AAPL220121C004350002020-08-06 12:20PM EDT435.0076.6280.5084.30+5.22+7.31%1333334.49%
AAPL220121C004400002020-08-06 3:45PM EDT440.0080.0078.0081.85+10.22+14.65%7278234.41%
AAPL220121C004450002020-08-06 1:37PM EDT445.0075.6476.0079.50+9.14+13.74%3610934.36%
AAPL220121C004500002020-08-06 3:58PM EDT450.0076.0375.0077.40+10.90+16.74%1201,40934.39%
AAPL220121C004550002020-08-06 3:34PM EDT455.0073.5071.5075.10+10.03+15.80%89034.31%
AAPL220121C004600002020-08-06 3:56PM EDT460.0072.0069.6572.00+10.65+17.36%14241333.83%
AAPL220121C004650002020-08-06 3:53PM EDT465.0069.2567.0070.50+9.70+16.29%2120134.07%
AAPL220121C004700002020-08-06 3:46PM EDT470.0065.8064.5068.05+9.55+16.98%6235133.85%
AAPL220121C004750002020-08-06 3:11PM EDT475.0065.0063.0066.40+9.30+16.70%627933.98%
AAPL220121C004800002020-08-06 2:52PM EDT480.0063.2561.0064.45+10.34+19.54%3697333.94%
AAPL220121C004850002020-08-06 3:18PM EDT485.0063.4559.0062.70+10.25+19.27%233633.98%
AAPL220121C004900002020-08-06 3:02PM EDT490.0059.5057.0060.80+8.70+17.13%468933.92%
AAPL220121C005000002020-08-06 3:57PM EDT500.0055.5055.4556.15+8.22+17.39%32110,49133.36%
AAPL220121C005050002020-08-06 3:45PM EDT505.0054.3052.0055.55+9.05+20.00%7547633.84%
AAPL220121C005100002020-08-06 3:19PM EDT510.0053.1150.0053.90+8.91+20.16%12251333.81%
AAPL220121C005150002020-08-06 3:19PM EDT515.0051.4748.5052.30+9.22+21.82%371,36033.79%
AAPL220121C005200002020-08-06 3:58PM EDT520.0049.2047.0050.65+8.24+20.12%941,75433.73%
AAPL220121C005400002020-08-06 3:19PM EDT540.0044.5541.5044.95+8.10+22.22%472,56533.71%
AAPL220121C005600002020-08-06 3:07PM EDT560.0039.4036.0039.85+7.38+23.05%494,99633.69%
AAPL220121C005800002020-08-06 3:33PM EDT580.0034.6031.5035.35+6.45+22.91%141,83033.70%
AAPL220121C006000002020-08-06 3:52PM EDT600.0030.0027.5031.40+5.00+20.00%49714133.74%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220121P001100002020-08-06 3:06PM EDT110.001.351.251.89-0.17-11.18%1273260.75%
AAPL220121P001150002020-08-06 11:40AM EDT115.001.450.782.01-0.68-31.92%211357.79%
AAPL220121P001200002020-08-03 11:09AM EDT120.001.751.451.780.00-32,67357.43%
AAPL220121P001250002020-08-06 11:05AM EDT125.001.751.042.27-0.75-30.00%1016555.98%
AAPL220121P001300002020-08-06 2:44PM EDT130.002.051.302.20-0.02-0.97%118554.88%
AAPL220121P001350002020-07-31 11:03AM EDT135.002.410.603.550.00-26554.93%
AAPL220121P001400002020-08-03 3:52PM EDT140.002.320.103.650.00-215352.44%
AAPL220121P001450002020-08-03 12:17PM EDT145.002.480.103.900.00-113251.55%
AAPL220121P001500002020-08-06 3:00PM EDT150.002.452.465.00-0.37-13.12%2044,45256.53%
AAPL220121P001550002020-08-04 12:03PM EDT155.002.901.005.250.00-1024153.03%
AAPL220121P001600002020-08-04 3:32PM EDT160.003.302.705.500.00-1058354.58%
AAPL220121P001650002020-07-31 11:51AM EDT165.003.101.004.65-0.65-17.33%261654.59%
AAPL220121P001700002020-08-04 10:12AM EDT170.003.602.573.800.00-43,03350.86%
AAPL220121P001750002020-08-03 12:18PM EDT175.003.821.004.050.00-588150.18%
AAPL220121P001800002020-08-06 3:00PM EDT180.004.243.805.35+0.02+0.47%292,52350.18%
AAPL220121P001850002020-08-03 9:30AM EDT185.003.681.506.500.00-353653.06%
AAPL220121P001900002020-08-06 9:37AM EDT190.004.802.007.00+0.11+2.35%364352.65%
AAPL220121P001950002020-08-03 10:00AM EDT195.003.802.106.850.00-496551.00%
AAPL220121P002000002020-08-06 3:11PM EDT200.005.005.006.65-0.45-8.26%692,94749.31%
AAPL220121P002050002020-08-04 12:35PM EDT205.005.802.507.500.00-11,24649.54%
AAPL220121P002100002020-08-06 3:05PM EDT210.005.755.558.45-0.70-10.85%211,91749.82%
AAPL220121P002150002020-07-31 3:13PM EDT215.007.003.508.000.00-577447.82%
AAPL220121P002200002020-08-05 11:53AM EDT220.007.304.008.250.00-53,18546.97%
AAPL220121P002250002020-08-03 12:44PM EDT225.007.375.959.500.00-11,77047.59%
AAPL220121P002300002020-08-06 3:31PM EDT230.007.504.107.60-0.50-6.25%571,82643.57%
AAPL220121P002350002020-08-03 3:49PM EDT235.008.445.007.950.00-171142.95%
AAPL220121P002400002020-08-06 9:52AM EDT240.008.655.5010.50-0.62-6.69%163,66745.30%
AAPL220121P002450002020-07-20 2:47PM EDT245.0013.606.5011.500.00-8348545.36%
AAPL220121P002500002020-08-06 2:45PM EDT250.009.509.1012.50-1.50-13.64%173,79745.36%
AAPL220121P002550002020-08-05 2:10PM EDT255.0010.407.5012.50-0.80-7.14%3155744.17%
AAPL220121P002600002020-08-06 2:55PM EDT260.0011.058.5013.00-0.55-4.74%1281,14243.56%
AAPL220121P002650002020-08-06 3:16PM EDT265.0011.309.0014.00-0.91-7.45%2249843.48%
AAPL220121P002700002020-08-06 2:20PM EDT270.0012.9010.0014.50-0.25-1.90%322,82842.84%
AAPL220121P002800002020-08-06 3:05PM EDT280.0013.9513.0014.40-0.90-6.06%71,33840.48%
AAPL220121P002900002020-08-04 10:44AM EDT290.0016.7015.0018.000.00-11,09341.57%
AAPL220121P003000002020-08-06 2:42PM EDT300.0018.0516.5018.40-0.72-3.84%38,00839.66%
AAPL220121P003100002020-08-06 12:14PM EDT310.0019.9018.5520.40-0.88-4.23%5182039.07%
AAPL220121P003200002020-08-06 3:49PM EDT320.0021.7520.9022.70-1.45-6.25%222,77738.61%
AAPL220121P003300002020-08-04 1:42PM EDT330.0026.4723.3525.050.00-645538.07%
AAPL220121P003400002020-08-06 12:14PM EDT340.0027.8026.0027.75-0.90-3.14%578737.67%
AAPL220121P003500002020-08-06 3:08PM EDT350.0029.8429.0030.70-2.16-6.75%341,55937.32%
AAPL220121P003600002020-08-06 2:45PM EDT360.0033.7032.0033.85-3.05-8.30%10438236.98%
AAPL220121P003700002020-08-06 12:45PM EDT370.0037.2234.0037.25-3.02-7.50%1318236.68%
AAPL220121P003800002020-08-06 3:41PM EDT380.0039.6937.5040.50-3.71-8.55%3319236.19%
AAPL220121P003900002020-08-06 2:43PM EDT390.0044.3541.5044.75-3.07-6.47%1021836.14%
AAPL220121P004000002020-08-06 3:37PM EDT400.0047.6045.5048.90-5.20-9.85%25152535.92%
AAPL220121P004100002020-08-06 2:46PM EDT410.0052.8149.5053.25-4.29-7.51%414235.70%
AAPL220121P004150002020-08-03 1:16PM EDT415.0058.3452.0055.500.00-21635.59%
AAPL220121P004200002020-08-06 3:03PM EDT420.0056.8954.5057.85-3.73-6.15%315635.51%
AAPL220121P004250002020-08-04 2:31PM EDT425.0064.9056.5060.250.00-13635.42%
AAPL220121P004300002020-08-06 1:29PM EDT430.0063.1859.0062.70-4.32-6.40%1735.34%
AAPL220121P004350002020-08-06 1:23PM EDT435.0065.5061.5065.20-4.50-6.43%2835.25%
AAPL220121P004400002020-08-06 1:44PM EDT440.0068.2964.0067.75-3.20-4.48%505535.16%
AAPL220121P004450002020-08-05 1:54PM EDT445.0075.7066.5070.200.00-324535.00%
AAPL220121P004500002020-08-06 2:59PM EDT450.0071.9069.5073.05-7.10-8.99%9910035.01%
AAPL220121P004600002020-08-06 10:33AM EDT460.0080.5275.0078.60-1.88-2.28%101034.88%
AAPL220121P004650002020-08-03 11:11AM EDT465.0084.6078.0081.500.00-2134.85%
AAPL220121P004700002020-07-09 8:17PM EDT470.00150.7088.5092.350.00-4238.45%
AAPL220121P004750002020-07-24 2:06PM EDT475.00130.5283.5087.350.00-101234.72%
AAPL220121P004800002020-08-03 2:22PM EDT480.0095.0086.5090.400.00-59836234.69%
AAPL220121P004850002020-08-03 11:10AM EDT485.0097.0589.5094.000.00-423134.88%
AAPL220121P004900002020-08-03 11:10AM EDT490.00100.2593.0096.600.00-21034.60%
AAPL220121P005000002020-08-04 10:44AM EDT500.00110.1799.00103.050.00-664334.54%
AAPL220121P005100002020-07-31 1:40PM EDT510.00128.97106.00110.400.00-101034.81%
AAPL220121P005200002020-08-03 9:59AM EDT520.00118.94113.00117.500.00-105734.89%
AAPL220121P005400002020-08-06 2:49PM EDT540.00129.55126.50130.70-7.53-5.49%3334.38%
AAPL220121P005800002020-08-06 2:49PM EDT580.00159.76157.00161.00-23.24-12.70%3134.36%
AAPL220121P006000002020-08-03 10:08AM EDT600.00177.50173.00177.00-2.50-1.39%122034.39%