Canada Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.07+0.88 (+0.51%)
At close: 04:00PM EST
173.28 +0.21 (+0.12%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220218C000700002021-12-31 12:47PM EST70.00107.60102.55107.000.00-983193.31%
AAPL220218C000750002021-12-16 9:53AM EST75.00102.6097.65102.000.00-452181.35%
AAPL220218C000800002021-12-23 10:17AM EST80.0096.3992.6597.000.00-4030169.04%
AAPL220218C000850002021-11-17 1:10PM EST85.0069.2087.4587.700.00-5417410.00%
AAPL220218C000900002022-01-04 9:37AM EST90.0092.3082.5087.000.00-175145.12%
AAPL220218C000950002022-01-04 1:28PM EST95.0084.7578.0082.000.00-14331139.45%
AAPL220218C001000002022-01-05 2:39PM EST100.0076.8773.0077.40-5.33-6.48%91,200132.72%
AAPL220218C001050002021-12-22 11:10AM EST105.0069.4468.0072.350.00-5578122.63%
AAPL220218C001100002022-01-04 2:39PM EST110.0069.7563.0067.400.00-2216113.70%
AAPL220218C001150002022-01-05 11:31AM EST115.0064.4358.0062.45-0.26-0.40%31742105.08%
AAPL220218C001200002022-01-05 3:36PM EST120.0056.5953.0057.50-3.03-5.08%31,45796.73%
AAPL220218C001250002022-01-05 2:04PM EST125.0052.8848.0552.00-1.87-3.42%311,64785.64%
AAPL220218C001300002022-01-05 3:56PM EST130.0045.7043.0047.50-4.61-9.16%773,23680.15%
AAPL220218C001350002022-01-05 3:56PM EST135.0040.7138.3042.50-4.29-9.53%1471,18873.71%
AAPL220218C001400002022-01-05 3:31PM EST140.0036.8933.3037.95-3.41-8.46%508,25767.82%
AAPL220218C001450002022-01-05 3:57PM EST145.0031.1028.5032.60-4.45-12.52%604,95759.25%
AAPL220218C001500002022-01-05 3:59PM EST150.0026.3224.6528.00-4.30-14.04%21814,75557.17%
AAPL220218C001550002022-01-05 3:56PM EST155.0022.0019.2523.40-4.15-15.87%9210,07561.79%
AAPL220218C001600002022-01-05 3:58PM EST160.0017.7016.0019.25-4.01-18.47%61513,42657.10%
AAPL220218C001650002022-01-05 3:58PM EST165.0013.8512.3014.90-3.50-20.17%31816,83750.44%
AAPL220218C001700002022-01-05 3:59PM EST170.0010.1910.0011.80-3.11-23.38%1,06531,08448.84%
AAPL220218C001750002022-01-05 3:59PM EST175.007.347.007.80-2.56-25.86%2,36618,68141.22%
AAPL220218C001800002022-01-05 3:59PM EST180.005.035.005.20-2.02-28.65%8,55436,29238.18%
AAPL220218C001850002022-01-05 3:59PM EST185.003.503.203.60-1.40-28.57%3,14625,20837.77%
AAPL220218C001900002022-01-05 3:59PM EST190.002.302.152.67-0.92-28.57%2,59234,87639.03%
AAPL220218C001950002022-01-05 3:59PM EST195.001.501.391.70-0.69-31.51%2,30715,02338.16%
AAPL220218C002000002022-01-05 3:59PM EST200.001.030.981.08-0.42-28.97%5,11820,77837.83%
AAPL220218C002050002022-01-05 3:56PM EST205.000.720.670.89-0.28-28.00%1,1088,60240.26%
AAPL220218C002100002022-01-05 3:59PM EST210.000.500.480.57-0.20-28.57%6,50119,28640.14%
AAPL220218C002150002022-01-05 3:55PM EST215.000.380.300.38-0.13-25.49%3592,80740.48%
AAPL220218C002200002022-01-05 3:48PM EST220.000.300.270.36-0.08-21.05%1862,56843.46%
AAPL220218C002250002022-01-05 3:08PM EST225.000.230.220.30-0.07-23.33%1122,33045.22%
AAPL220218C002300002022-01-05 3:57PM EST230.000.190.050.27-0.04-17.39%1432,57147.46%
AAPL220218C002350002022-01-05 2:26PM EST235.000.170.080.23-0.02-10.53%1491,01549.12%
AAPL220218C002400002022-01-05 3:07PM EST240.000.120.070.20-0.05-29.41%1542250.83%
AAPL220218C002450002022-01-05 3:32PM EST245.000.090.050.11-0.04-30.77%191,62449.32%
AAPL220218C002500002022-01-05 3:59PM EST250.000.090.030.13-0.02-18.18%9280952.83%
AAPL220218C002550002022-01-05 1:56PM EST255.000.070.020.130.00-2031,75751.56%
AAPL220218C002600002022-01-05 3:52PM EST260.000.060.010.06-0.02-25.00%5564,76752.54%
AAPL220218C002650002022-01-05 1:22PM EST265.000.050.010.07-0.01-16.67%2196552.34%
AAPL220218C002700002022-01-05 2:25PM EST270.000.040.013.600.00-5080196.44%
AAPL220218C002750002022-01-05 3:59PM EST275.000.030.020.040.00-2814,42254.69%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220218P000700002022-01-03 2:21PM EST70.000.010.000.020.00-1931,32496.88%
AAPL220218P000750002021-12-30 2:15PM EST75.000.020.010.030.00-6482,29995.31%
AAPL220218P000800002022-01-03 1:58PM EST80.000.030.010.090.00-11,30097.27%
AAPL220218P000850002021-12-31 12:29PM EST85.000.030.010.210.00-1058798.63%
AAPL220218P000900002022-01-03 12:42PM EST90.000.020.020.130.00-12,32587.11%
AAPL220218P000950002022-01-04 2:15PM EST95.000.030.020.100.00-190278.52%
AAPL220218P001000002022-01-05 2:32PM EST100.000.050.040.28-0.01-16.67%42,44081.74%
AAPL220218P001050002022-01-05 2:50PM EST105.000.080.060.27+0.01+14.29%13,65075.49%
AAPL220218P001100002022-01-05 3:34PM EST110.000.090.060.100.00-395,52262.89%
AAPL220218P001150002022-01-05 1:17PM EST115.000.110.090.16+0.01+10.00%5298,69260.74%
AAPL220218P001200002022-01-05 3:36PM EST120.000.170.120.21+0.04+30.77%2559,19657.32%
AAPL220218P001250002022-01-05 3:51PM EST125.000.230.190.32+0.06+35.29%374,67155.32%
AAPL220218P001300002022-01-05 3:52PM EST130.000.290.150.34+0.08+38.10%30511,87152.10%
AAPL220218P001350002022-01-05 3:56PM EST135.000.420.300.62+0.13+44.83%19611,66052.20%
AAPL220218P001400002022-01-05 3:58PM EST140.000.580.490.77+0.18+45.00%1,12313,03748.29%
AAPL220218P001450002022-01-05 3:43PM EST145.000.750.701.15+0.20+36.36%86314,59146.58%
AAPL220218P001500002022-01-05 3:59PM EST150.001.220.961.25+0.46+60.53%1,13227,07240.82%
AAPL220218P001550002022-01-05 3:59PM EST155.001.731.551.80+0.63+57.27%1,98216,07538.51%
AAPL220218P001600002022-01-05 3:59PM EST160.002.602.003.00+0.96+58.54%4,54922,93438.84%
AAPL220218P001650002022-01-05 3:59PM EST165.003.733.703.80+1.32+54.77%1,63516,49934.62%
AAPL220218P001700002022-01-05 3:59PM EST170.005.374.905.55+1.82+51.27%5,41612,57133.42%
AAPL220218P001750002022-01-05 3:59PM EST175.007.556.608.00+2.35+45.19%4,2958,79833.02%
AAPL220218P001800002022-01-05 3:59PM EST180.0010.209.4511.35+2.85+38.78%3,9868,64834.33%
AAPL220218P001850002022-01-05 3:59PM EST185.0013.5011.2015.00+3.65+37.06%38117,26534.85%
AAPL220218P001900002022-01-05 3:59PM EST190.0017.2315.1019.20+3.98+30.04%23358736.52%
AAPL220218P001950002022-01-05 3:59PM EST195.0021.5119.5023.45+4.31+25.06%2429636.79%
AAPL220218P002000002022-01-05 3:28PM EST200.0026.1924.2028.10+4.69+21.81%3584038.71%
AAPL220218P002050002022-01-05 2:05PM EST205.0028.4028.8033.00+3.85+15.68%13642.24%
AAPL220218P002100002022-01-05 2:26PM EST210.0033.6533.5037.55+4.56+15.68%1512040.89%
AAPL220218P002150002022-01-03 11:41AM EST215.0034.3138.2542.600.00-11645.41%
AAPL220218P002200002022-01-04 9:56AM EST220.0037.8043.1047.700.00-129450.49%
AAPL220218P002250002021-12-21 11:28AM EST225.0054.8848.2552.900.00-51956.84%
AAPL220218P002300002021-12-27 1:03PM EST230.0051.1053.0557.600.00-2755.88%
AAPL220218P002600002021-12-28 1:23PM EST260.0080.3083.0087.500.00-11771.83%
AAPL220218P002700002021-12-21 10:07AM EST270.0099.3493.0097.500.00--277.05%
AAPL220218P002750002022-01-05 1:06PM EST275.0097.0698.00102.40-7.25-6.95%-277.10%