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
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220617C001150002020-08-06 2:56PM EDT115.00340.90338.00343.00+19.40+6.03%1,20824156.07%
AAPL220617C001200002020-08-06 10:59AM EDT120.00323.00333.00338.00+130.60+67.88%6754.39%
AAPL220617C001250002020-06-17 10:16AM EDT125.00231.00258.00262.600.00-1230.00%
AAPL220617C001300002020-07-23 2:20PM EDT130.00240.75323.00328.000.00-115651.27%
AAPL220617C001350002020-07-31 11:47AM EDT135.00276.50318.00323.000.00-36549.81%
AAPL220617C001400002020-06-24 1:12PM EDT140.00223.00229.50234.000.00-1530.00%
AAPL220617C001450002020-08-06 11:46AM EDT145.00300.64308.50313.00+8.14+2.78%118847.05%
AAPL220617C001500002020-08-05 3:51PM EDT150.00289.50303.50308.000.00-766245.74%
AAPL220617C001550002020-07-30 9:59AM EDT155.00289.00298.50303.50+65.25+29.16%11746.14%
AAPL220617C001600002020-08-03 2:39PM EDT160.00279.00294.00299.000.00-1041746.35%
AAPL220617C001650002020-08-06 11:17AM EDT165.00281.55289.00294.00+7.55+2.76%25145.10%
AAPL220617C001700002020-07-13 11:06AM EDT170.00275.95284.50289.50+44.95+19.46%114545.17%
AAPL220617C001750002020-08-06 2:44PM EDT175.00281.25280.00284.50+66.51+30.97%25343.97%
AAPL220617C001800002020-08-06 2:50PM EDT180.00276.70275.00280.00+18.70+7.25%636643.95%
AAPL220617C001850002020-07-31 2:52PM EDT185.00233.00270.50275.500.00-67843.84%
AAPL220617C001900002020-08-06 2:43PM EDT190.00265.00265.50270.50+46.60+21.34%918742.68%
AAPL220617C001950002020-08-06 2:00PM EDT195.00260.15261.00266.00+13.31+5.39%511042.52%
AAPL220617C002000002020-08-05 2:48PM EDT200.00242.40256.50261.500.00-398842.30%
AAPL220617C002100002020-08-06 2:36PM EDT210.00249.00247.50252.50+17.32+7.48%824141.73%
AAPL220617C002200002020-08-06 3:50PM EDT220.00240.00240.00244.00+15.80+7.05%3835941.72%
AAPL220617C002300002020-08-06 2:20PM EDT230.00230.00230.00235.00+14.04+6.50%1689740.86%
AAPL220617C002400002020-08-06 2:35PM EDT240.00222.50221.50226.00+14.30+6.87%1883839.93%
AAPL220617C002500002020-08-06 2:48PM EDT250.00215.00213.00217.50+16.68+8.41%613,35339.48%
AAPL220617C002550002020-08-04 3:58PM EDT255.00195.50208.50213.500.00-155439.45%
AAPL220617C002600002020-08-06 1:53PM EDT260.00201.00204.50209.00+10.61+5.57%180338.90%
AAPL220617C002700002020-08-06 2:19PM EDT270.00196.00196.50201.00+13.79+7.57%21,18238.68%
AAPL220617C002800002020-08-06 2:42PM EDT280.00190.25188.50193.00+14.46+8.23%111,69538.32%
AAPL220617C002900002020-08-06 11:32AM EDT290.00173.60180.50185.00+7.60+4.58%798337.84%
AAPL220617C003000002020-08-06 3:19PM EDT300.00177.20173.00177.50+16.20+10.06%315,14737.63%
AAPL220617C003100002020-08-06 1:49PM EDT310.00163.00165.50170.00+10.00+6.54%297237.29%
AAPL220617C003200002020-08-06 3:17PM EDT320.00161.09158.50163.00+15.09+10.34%31,14037.17%
AAPL220617C003300002020-08-06 3:49PM EDT330.00153.56151.50156.00+12.88+9.16%212,12836.93%
AAPL220617C003400002020-08-06 3:57PM EDT340.00146.70144.50149.00+14.45+10.93%161,00236.59%
AAPL220617C003500002020-08-06 3:47PM EDT350.00139.98137.50142.00+13.36+10.55%361,31136.15%
AAPL220617C003600002020-08-06 3:47PM EDT360.00132.92131.00135.50+11.67+9.62%4650935.90%
AAPL220617C003700002020-08-06 3:49PM EDT370.00126.48125.00129.50+11.80+10.29%231,05735.81%
AAPL220617C003800002020-08-06 2:39PM EDT380.00119.33118.50123.45+12.50+11.70%31,86635.60%
AAPL220617C003900002020-08-06 3:43PM EDT390.00116.00113.00117.50+13.45+13.12%151,49735.35%
AAPL220617C004000002020-08-06 3:54PM EDT400.00109.29107.50111.85+11.74+12.03%923,33735.15%
AAPL220617C004100002020-08-06 1:53PM EDT410.00100.00102.00106.50+10.00+11.11%52,03435.00%
AAPL220617C004150002020-07-31 3:31PM EDT415.0089.3599.50103.950.00-21,64934.95%
AAPL220617C004200002020-08-06 3:54PM EDT420.0098.7297.00101.50+11.47+13.15%781234.93%
AAPL220617C004250002020-08-03 3:50PM EDT425.0082.0094.0099.000.00-54234.86%
AAPL220617C004300002020-08-06 2:35PM EDT430.0093.4591.5596.00+11.46+13.98%316934.55%
AAPL220617C004350002020-08-06 3:54PM EDT435.0091.2589.6594.00+8.85+10.74%23634.66%
AAPL220617C004400002020-08-06 12:18PM EDT440.0083.0087.0591.50+5.50+7.10%11,54834.53%
AAPL220617C004450002020-08-06 11:57AM EDT445.0081.9084.5089.35+8.50+11.58%121,35234.54%
AAPL220617C004500002020-08-06 3:51PM EDT450.0085.5883.0086.80+11.90+16.15%1341,17134.35%
AAPL220617C004550002020-08-03 3:27PM EDT455.0069.0480.0084.500.00-12034.26%
AAPL220617C004600002020-08-06 3:23PM EDT460.0081.4178.0582.40+12.71+18.50%9042134.22%
AAPL220617C004650002020-08-06 2:59PM EDT465.0078.4175.7080.25+10.26+15.06%124334.15%
AAPL220617C004700002020-08-06 3:49PM EDT470.0075.8073.5577.85+9.80+14.85%161,03233.96%
AAPL220617C004750002020-08-05 3:45PM EDT475.0063.8071.6575.950.00-105533.96%
AAPL220617C004800002020-08-06 3:52PM EDT480.0071.5069.6574.20+10.03+16.32%5172,01134.00%
AAPL220617C004850002020-08-06 3:24PM EDT485.0071.0168.0072.45+11.61+19.55%192,35334.02%
AAPL220617C004900002020-08-06 3:43PM EDT490.0067.7766.2070.85+9.99+17.29%1817534.09%
AAPL220617C005000002020-08-06 3:51PM EDT500.0064.5062.6066.50+9.05+16.32%38032733.71%
AAPL220617C005200002020-08-05 3:37PM EDT520.0058.4256.0061.00+9.21+18.72%711334.05%
AAPL220617C005400002020-08-06 3:29PM EDT540.0052.9052.3054.25+8.85+20.09%30944133.65%
AAPL220617C005600002020-08-06 3:52PM EDT560.0047.0046.9549.30+7.20+18.09%5576833.77%
AAPL220617C005800002020-08-06 1:56PM EDT580.0040.2539.7544.00+5.20+14.84%12821333.53%
AAPL220617C006000002020-08-06 3:15PM EDT600.0038.3535.5040.00+7.02+22.41%83333.65%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220617P001150002020-08-03 3:48PM EDT115.001.801.301.800.00-179752.05%
AAPL220617P001200002020-08-04 1:18PM EDT120.001.601.504.100.00-72456.14%
AAPL220617P001250002020-07-09 5:02PM EDT125.005.051.005.000.00-11555.23%
AAPL220617P001300002020-07-24 9:30AM EDT130.003.720.004.300.00-211750.39%
AAPL220617P001350002020-07-13 10:11AM EDT135.003.602.255.250.00-15554.52%
AAPL220617P001400002020-07-09 8:17PM EDT140.004.252.005.800.00-13353.42%
AAPL220617P001450002020-08-03 3:31PM EDT145.003.210.523.700.00-1325351.37%
AAPL220617P001500002020-08-06 3:51PM EDT150.003.253.003.25-0.10-2.99%874148.65%
AAPL220617P001550002020-07-23 12:52PM EDT155.003.700.503.700.00-44948.60%
AAPL220617P001600002020-08-03 9:30AM EDT160.003.281.506.250.00-137453.19%
AAPL220617P001650002020-08-04 12:35PM EDT165.004.872.807.000.00-141053.23%
AAPL220617P001700002020-08-03 9:30AM EDT170.004.072.006.000.00-123049.90%
AAPL220617P001750002020-08-05 10:37AM EDT175.005.001.505.100.00-139046.77%
AAPL220617P001800002020-08-06 2:29PM EDT180.005.404.006.00-0.10-1.82%160047.31%
AAPL220617P001850002020-07-31 3:50PM EDT185.007.002.915.950.00-2096345.98%
AAPL220617P001900002020-08-04 1:06PM EDT190.006.304.658.100.00-213548.42%
AAPL220617P001950002020-08-03 11:27AM EDT195.008.004.508.750.00-515648.15%
AAPL220617P002000002020-08-06 3:11PM EDT200.006.906.608.85-0.10-1.43%6277447.06%
AAPL220617P002100002020-08-03 12:53PM EDT210.007.867.5010.600.00-2136447.02%
AAPL220617P002200002020-08-06 3:10PM EDT220.009.508.0011.25+0.62+6.98%12,89945.44%
AAPL220617P002300002020-08-03 2:37PM EDT230.0010.188.0012.500.00-12,40844.57%
AAPL220617P002400002020-08-03 12:44PM EDT240.0011.679.5014.000.00-2345543.89%
AAPL220617P002500002020-08-04 10:16AM EDT250.0013.5010.5015.000.00-1493542.65%
AAPL220617P002550002020-08-06 3:05PM EDT255.0015.0211.7016.00+0.16+1.08%176342.49%
AAPL220617P002600002020-08-06 3:05PM EDT260.0016.3312.7517.00+0.33+2.06%169242.29%
AAPL220617P002700002020-08-06 3:49PM EDT270.0016.5014.5018.90-0.98-5.61%235741.73%
AAPL220617P002800002020-08-04 3:12PM EDT280.0020.3516.6520.350.00-1046640.73%
AAPL220617P002900002020-07-31 3:32PM EDT290.0022.4018.6522.850.00-1618640.47%
AAPL220617P003000002020-08-06 2:10PM EDT300.0023.1020.6524.85-1.07-4.43%531,06639.75%
AAPL220617P003100002020-08-06 3:05PM EDT310.0025.8923.1027.40-0.36-1.37%335739.33%
AAPL220617P003200002020-08-03 10:45AM EDT320.0029.4525.6529.850.00-1042238.75%
AAPL220617P003300002020-08-06 10:18AM EDT330.0032.1528.7032.75-1.10-3.31%1565638.37%
AAPL220617P003400002020-08-06 12:02PM EDT340.0034.6531.7535.75-0.82-2.31%1414937.97%
AAPL220617P003500002020-08-06 12:58PM EDT350.0037.8035.1539.35-2.00-5.03%25012737.80%
AAPL220617P003600002020-08-06 3:52PM EDT360.0040.3038.7042.35-2.70-6.28%7076237.23%
AAPL220617P003700002020-08-06 12:47PM EDT370.0044.8042.1546.35-2.20-4.68%171637.09%
AAPL220617P003800002020-08-06 2:25PM EDT380.0047.9045.5050.00-3.70-7.17%132736.69%
AAPL220617P003900002020-08-05 1:28PM EDT390.0055.7550.0054.200.00-71436.47%
AAPL220617P004000002020-08-06 3:50PM EDT400.0055.0054.0557.95-4.95-8.26%13922435.97%
AAPL220617P004100002020-08-06 1:45PM EDT410.0061.7058.5062.85-1.97-3.09%191735.92%
AAPL220617P004150002020-08-06 12:41PM EDT415.0064.1761.0065.30-9.53-12.93%10135.86%
AAPL220617P004200002020-08-04 12:40PM EDT420.0069.1263.5068.000.00-41635.89%
AAPL220617P004300002020-08-06 1:20PM EDT430.0071.5068.0072.40-36.32-33.69%1235.45%
AAPL220617P004350002020-07-01 11:32AM EDT435.00107.6183.5587.800.00-11340.87%
AAPL220617P004400002020-08-06 12:09PM EDT440.0077.3773.0077.90-11.53-12.97%11635.42%
AAPL220617P004450002020-08-04 1:22PM EDT445.0082.3675.7080.350.00-1235.25%
AAPL220617P004500002020-08-06 3:51PM EDT450.0080.7878.5083.00-5.22-6.07%61335.14%
AAPL220617P004600002020-08-03 2:37PM EDT460.0092.0084.0089.000.00-5735.17%
AAPL220617P004650002020-06-26 10:59AM EDT465.00138.00126.05130.950.00-1150.37%
AAPL220617P004700002020-08-03 9:30AM EDT470.0098.6090.1094.300.00-31334.84%
AAPL220617P004750002020-07-15 3:05PM EDT475.00101.7093.1097.400.00-12534.83%
AAPL220617P004800002020-08-04 1:38PM EDT480.00105.0696.20100.500.00-1234.81%
AAPL220617P004850002020-07-09 8:17PM EDT485.00165.50129.70110.500.00-3737.57%
AAPL220617P004900002020-07-09 8:17PM EDT490.00154.32133.30137.000.00--247.07%
AAPL220617P005000002020-08-05 1:35PM EDT500.00118.30108.05113.000.00-1834.59%
AAPL220617P005200002020-06-23 2:05PM EDT520.00168.71169.75173.400.00--7552.79%
AAPL220617P005600002020-08-04 9:53AM EDT560.00160.00149.50154.500.00-101034.14%