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
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220414C000500002021-10-08 10:04AM EDT50.0093.5598.5598.800.00-2011266.21%
AAPL220414C000550002021-10-12 10:01AM EDT55.0087.2093.5593.850.00-24063.77%
AAPL220414C000600002021-09-20 11:30AM EDT60.0083.3588.6088.850.00-2010058.50%
AAPL220414C000650002021-10-11 2:23PM EDT65.0078.8083.6583.900.00-17055.76%
AAPL220414C000700002021-10-22 9:57AM EDT70.0080.2578.7078.95+5.47+7.31%61852.83%
AAPL220414C000750002021-10-22 10:05AM EDT75.0075.0573.7574.00+2.89+4.00%20149.81%
AAPL220414C000800002021-10-22 12:03PM EDT80.0069.3068.8569.10+8.60+14.17%64547.73%
AAPL220414C000850002021-10-22 11:23AM EDT85.0064.5063.9564.20+0.20+0.31%68445.31%
AAPL220414C000900002021-10-22 9:35AM EDT90.0060.1059.0559.35+1.25+2.12%12643.38%
AAPL220414C000950002021-10-22 9:35AM EDT95.0055.2554.2554.50+0.65+1.19%123441.09%
AAPL220414C001000002021-10-22 10:22AM EDT100.0050.6549.4549.70+1.45+2.95%319839.01%
AAPL220414C001050002021-10-21 3:40PM EDT105.0045.5044.6544.950.00-5012837.04%
AAPL220414C001100002021-10-22 10:43AM EDT110.0041.0840.0040.25+0.38+0.93%256035.05%
AAPL220414C001150002021-10-22 10:43AM EDT115.0036.4835.4035.70+0.78+2.18%282633.51%
AAPL220414C001200002021-10-22 2:57PM EDT120.0031.6030.9531.25-0.04-0.13%3539231.93%
AAPL220414C001250002021-10-22 12:03PM EDT125.0027.0026.7026.95+0.35+1.31%7457330.43%
AAPL220414C001300002021-10-22 3:02PM EDT130.0023.0722.6522.90-0.33-1.41%441,41029.21%
AAPL220414C001350002021-10-22 9:37AM EDT135.0019.9518.9519.15+1.25+6.68%11,77328.22%
AAPL220414C001400002021-10-22 3:51PM EDT140.0015.7515.5515.70-0.19-1.19%152,56627.29%
AAPL220414C001450002021-10-22 3:26PM EDT145.0012.7912.5012.70-0.26-1.99%562,44526.69%
AAPL220414C001500002021-10-22 3:50PM EDT150.0010.059.9010.05-0.35-3.37%502,42226.09%
AAPL220414C001550002021-10-22 2:32PM EDT155.008.207.757.90+0.25+3.14%2703,26925.84%
AAPL220414C001600002021-10-22 1:59PM EDT160.006.206.006.15-0.05-0.80%1372,11225.71%
AAPL220414C001650002021-10-22 1:53PM EDT165.004.774.554.70-0.02-0.42%161,78825.54%
AAPL220414C001700002021-10-22 2:51PM EDT170.003.603.453.60-0.05-1.37%211,41725.58%
AAPL220414C001750002021-10-22 3:35PM EDT175.002.772.642.73-0.02-0.72%1641,48825.62%
AAPL220414C001800002021-10-22 3:57PM EDT180.002.072.012.09+0.04+1.97%22,27825.81%
AAPL220414C001850002021-10-22 10:55AM EDT185.001.681.551.63+0.07+4.35%2254926.17%
AAPL220414C001900002021-10-22 2:10PM EDT190.001.291.211.28-0.02-1.53%133,19826.56%
AAPL220414C001950002021-10-21 2:52PM EDT195.001.000.961.030.00-212,00727.09%
AAPL220414C002000002021-10-22 12:15PM EDT200.000.860.770.84+0.06+7.50%142,21127.64%
AAPL220414C002050002021-10-20 2:56PM EDT205.000.680.630.700.00-17536728.27%
AAPL220414C002100002021-10-20 10:34AM EDT210.000.550.530.600.00-129429.00%
AAPL220414C002150002021-10-19 10:04AM EDT215.000.400.450.520.00-13929.74%
AAPL220414C002200002021-10-18 10:59AM EDT220.000.300.380.450.00-118030.42%
AAPL220414C002250002021-10-18 12:42PM EDT225.000.260.340.390.00-224031.06%
AAPL220414C002300002021-10-20 2:29PM EDT230.000.320.290.350.00-1228231.81%
AAPL220414C002350002021-10-22 1:01PM EDT235.000.310.260.31+0.04+14.81%3523532.47%
AAPL220414C002400002021-10-19 3:25PM EDT240.000.250.220.290.00-42533.35%
AAPL220414C002450002021-10-21 2:10PM EDT245.000.230.200.260.00-16133.96%
AAPL220414C002500002021-10-22 2:03PM EDT250.000.210.180.23+0.02+10.53%762,73934.47%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220414P000500002021-10-05 9:42AM EDT50.000.220.060.130.00-12665.23%
AAPL220414P000550002021-10-11 1:14PM EDT55.000.200.090.160.00-12361.91%
AAPL220414P000600002021-10-11 9:30AM EDT60.000.320.140.200.00-53859.18%
AAPL220414P000650002021-10-19 10:22AM EDT65.000.230.190.250.00-4275656.30%
AAPL220414P000700002021-10-19 9:49AM EDT70.000.300.270.310.00-2124053.81%
AAPL220414P000750002021-10-19 2:34PM EDT75.000.360.340.400.00-4411251.32%
AAPL220414P000800002021-10-22 3:00PM EDT80.000.440.420.48-0.08-15.38%58949.12%
AAPL220414P000850002021-10-21 3:13PM EDT85.000.550.520.600.00-555146.78%
AAPL220414P000900002021-10-22 12:13PM EDT90.000.700.650.73+0.03+4.48%533244.31%
AAPL220414P000950002021-10-22 9:31AM EDT95.000.820.790.870.00-140541.77%
AAPL220414P001000002021-10-22 3:07PM EDT100.001.010.981.070.00-91,09139.60%
AAPL220414P001050002021-10-22 3:09PM EDT105.001.261.221.320.00-32,12737.51%
AAPL220414P001100002021-10-22 3:12PM EDT110.001.571.541.63-0.01-0.63%54,66235.51%
AAPL220414P001150002021-10-22 3:10PM EDT115.001.971.942.05+0.04+2.07%1984533.74%
AAPL220414P001200002021-10-22 3:16PM EDT120.002.482.482.59-0.06-2.36%162,34332.09%
AAPL220414P001250002021-10-22 1:30PM EDT125.003.203.203.30+0.06+1.91%2982,41830.61%
AAPL220414P001300002021-10-22 1:36PM EDT130.004.134.154.30+0.08+1.98%145,04329.53%
AAPL220414P001350002021-10-22 12:39PM EDT135.005.305.355.50+0.06+1.15%725,80128.36%
AAPL220414P001400002021-10-22 3:12PM EDT140.006.906.957.10+0.23+3.45%3814,41327.55%
AAPL220414P001450002021-10-22 12:56PM EDT145.008.808.909.05+0.23+2.68%311,25826.81%
AAPL220414P001500002021-10-22 3:06PM EDT150.0011.2011.3011.45+0.20+1.82%281,44726.33%
AAPL220414P001550002021-10-22 12:15PM EDT155.0014.0214.1014.25-0.38-2.64%401,33825.95%
AAPL220414P001600002021-10-21 2:56PM EDT160.0017.1417.3017.500.00-1335625.83%
AAPL220414P001650002021-10-22 9:49AM EDT165.0020.2520.8521.05-0.30-1.46%522825.68%
AAPL220414P001700002021-10-22 2:01PM EDT170.0024.6524.7524.95+0.45+1.86%123225.73%
AAPL220414P001750002021-10-22 2:34PM EDT175.0028.2628.9529.10-0.61-2.11%2614025.86%
AAPL220414P001800002021-10-22 12:21PM EDT180.0033.1533.3033.50-5.95-15.22%2517126.24%
AAPL220414P001850002021-10-22 10:37AM EDT185.0036.8537.8538.10-7.15-16.25%427626.93%
AAPL220414P001900002021-10-13 11:59AM EDT190.0050.6742.5042.800.00-115327.69%
AAPL220414P001950002021-10-12 10:44AM EDT195.0053.9047.2547.500.00-2010228.09%
AAPL220414P002000002021-10-21 3:59PM EDT200.0051.3552.0552.350.00-85229.05%
AAPL220414P002100002021-09-08 3:44PM EDT210.0056.5667.2567.700.00-2353.94%
AAPL220414P002200002021-09-24 3:58PM EDT220.0073.4371.6571.900.00-171732.02%
AAPL220414P002300002021-10-21 1:02PM EDT230.0081.7581.5581.850.00-151634.30%
AAPL220414P002400002021-10-18 9:30AM EDT240.0097.5091.5091.75+97.50--135.72%
AAPL220414P002450002021-10-18 9:30AM EDT245.00102.4596.4596.75+102.45--136.94%