Canada Markets open in 4 hrs 58 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.23-3.57 (-2.10%)
At close: 04:00PM EST
166.89 +0.66 (+0.40%)
Pre-Market: 04:32AM EST
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220715C000500002021-12-22 1:46PM EST50.00124.25123.00127.300.00--1178.49%
AAPL220715C000700002021-12-23 11:43AM EST70.00106.28103.00107.500.00-125125134.12%
AAPL220715C000750002021-12-27 3:03PM EST75.00105.2098.00102.500.00--200125.26%
AAPL220715C000850002022-01-04 12:09PM EST85.0093.1088.0092.50-1.95-2.05%121109.39%
AAPL220715C000900002021-12-16 2:22PM EST90.0082.8083.1087.500.00--1102.43%
AAPL220715C000950002021-12-17 2:21PM EST95.0078.3978.2082.700.00-232396.30%
AAPL220715C001000002022-01-05 12:45PM EST100.0079.2073.3078.00-3.75-4.52%42790.65%
AAPL220715C001050002021-12-30 2:01PM EST105.0074.8069.1073.000.00-23286.00%
AAPL220715C001100002022-01-05 3:39PM EST110.0067.8864.0068.50-1.44-2.08%313780.74%
AAPL220715C001150002021-12-28 9:30AM EST115.0066.5559.2063.400.00-1175.13%
AAPL220715C001200002022-01-05 1:04PM EST120.0059.7355.3558.40-1.52-2.48%163071.44%
AAPL220715C001250002022-01-03 9:58AM EST125.0057.4550.2054.150.00-18866.88%
AAPL220715C001300002022-01-05 2:15PM EST130.0049.6645.7549.20-0.35-0.70%211562.38%
AAPL220715C001350002022-01-05 2:22PM EST135.0045.0041.5545.15-3.00-6.25%313859.54%
AAPL220715C001400002022-01-05 3:56PM EST140.0039.4037.5040.40-3.40-7.94%258255.83%
AAPL220715C001450002022-01-04 2:55PM EST145.0038.9133.0036.800.00-4964252.94%
AAPL220715C001500002022-01-05 2:55PM EST150.0032.1028.8532.25-2.45-7.09%611,94653.24%
AAPL220715C001550002022-01-05 3:54PM EST155.0028.1426.2529.50-2.61-8.49%15059752.88%
AAPL220715C001600002022-01-05 3:49PM EST160.0024.5822.6024.95-2.44-9.03%4781648.09%
AAPL220715C001650002022-01-05 2:11PM EST165.0022.0019.0022.70-1.85-7.76%341,06948.21%
AAPL220715C001700002022-01-05 3:18PM EST170.0018.4517.5019.10-2.15-10.44%1271,62145.00%
AAPL220715C001750002022-01-05 3:49PM EST175.0015.2014.2516.10-2.40-13.64%9299142.74%
AAPL220715C001800002022-01-05 3:57PM EST180.0013.0012.7013.55-1.84-12.40%2412,40141.06%
AAPL220715C001850002022-01-05 3:50PM EST185.0011.109.1012.05-1.45-11.55%491,20441.28%
AAPL220715C001900002022-01-05 3:56PM EST190.009.188.0010.10-1.27-12.15%1701,59340.10%
AAPL220715C001950002022-01-05 3:18PM EST195.007.506.508.40-1.41-15.82%9079239.06%
AAPL220715C002000002022-01-05 3:56PM EST200.006.455.957.05-0.81-11.16%3612,97938.45%
AAPL220715C002050002022-01-05 3:47PM EST205.005.404.256.00-0.70-11.48%121,40938.20%
AAPL220715C002100002022-01-05 3:42PM EST210.004.563.505.00-0.54-10.59%212,46137.73%
AAPL220715C002150002022-01-05 3:20PM EST215.003.603.004.25-0.65-15.29%517837.63%
AAPL220715C002200002022-01-05 3:56PM EST220.003.002.383.55-0.45-13.04%8787537.35%
AAPL220715C002250002022-01-05 3:14PM EST225.002.482.022.88-0.62-20.00%1910536.82%
AAPL220715C002300002022-01-05 11:05AM EST230.002.201.702.45-0.20-8.33%1328436.87%
AAPL220715C002350002022-01-04 11:03AM EST235.001.901.292.130.00-4731837.13%
AAPL220715C002400002022-01-05 9:48AM EST240.001.561.201.83-0.14-8.24%6016837.28%
AAPL220715C002450002022-01-05 12:20PM EST245.001.341.031.59-0.21-13.55%9147037.51%
AAPL220715C002500002022-01-05 2:41PM EST250.001.100.861.39-0.15-12.00%161,20537.78%
AAPL220715C002600002022-01-05 3:38PM EST260.000.860.601.00-0.09-9.47%21490037.83%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220715P000500002021-12-23 9:43AM EST50.000.090.030.180.00-31470.70%
AAPL220715P000550002022-01-05 3:41PM EST55.000.080.060.170.00-21066.02%
AAPL220715P000600002022-01-05 1:30PM EST60.000.090.070.200.00-10862.31%
AAPL220715P000650002022-01-05 2:43PM EST65.000.160.120.35+0.04+33.33%51,09462.11%
AAPL220715P000700002021-12-23 1:11PM EST70.000.250.190.270.00-260857.42%
AAPL220715P000750002022-01-05 3:26PM EST75.000.260.210.52-0.01-3.70%7981,77456.98%
AAPL220715P000800002022-01-05 3:22PM EST80.000.340.280.41+0.04+13.33%821,41452.30%
AAPL220715P000850002022-01-05 1:51PM EST85.000.380.390.45+0.02+5.56%21,47750.54%
AAPL220715P000900002022-01-05 3:55PM EST90.000.540.430.89+0.04+8.00%2155950.00%
AAPL220715P000950002022-01-04 12:27PM EST95.000.540.551.050.00-122450.64%
AAPL220715P001000002022-01-05 2:47PM EST100.000.770.701.22+0.01+1.32%824948.24%
AAPL220715P001050002022-01-04 10:58AM EST105.000.760.771.300.00-217945.02%
AAPL220715P001100002022-01-05 11:22AM EST110.000.971.071.65+0.02+2.11%176343.74%
AAPL220715P001150002022-01-03 2:32PM EST115.001.101.201.940.00-262741.71%
AAPL220715P001200002022-01-05 1:48PM EST120.001.481.592.11+0.07+4.96%11,48438.86%
AAPL220715P001250002022-01-04 1:50PM EST125.001.701.742.500.00-24,58436.99%
AAPL220715P001300002022-01-04 2:06PM EST130.002.032.172.970.00-3356035.20%
AAPL220715P001350002022-01-05 3:38PM EST135.002.973.103.50+0.57+23.75%151,03133.34%
AAPL220715P001400002022-01-05 3:07PM EST140.003.703.504.45+0.63+20.52%391,06932.53%
AAPL220715P001450002022-01-05 3:06PM EST145.004.504.355.30+0.75+20.00%551,58830.90%
AAPL220715P001500002022-01-05 3:11PM EST150.005.605.206.55+1.00+21.74%1041,42829.90%
AAPL220715P001550002022-01-05 3:54PM EST155.007.006.357.95+1.35+23.89%2772,92028.73%
AAPL220715P001600002022-01-05 2:58PM EST160.008.387.709.30+1.43+20.58%881,43326.89%
AAPL220715P001650002022-01-05 3:59PM EST165.0010.509.2011.55+2.10+25.00%221,10626.47%
AAPL220715P001700002022-01-05 2:45PM EST170.0012.1611.1513.45+2.06+20.40%301,19324.59%
AAPL220715P001750002022-01-05 3:09PM EST175.0014.6013.6516.65+3.01+25.97%1462924.83%
AAPL220715P001800002022-01-05 3:53PM EST180.0017.0315.6519.40+2.33+15.85%643823.33%
AAPL220715P001850002022-01-05 3:07PM EST185.0020.0018.7022.25+2.50+14.29%14616321.05%
AAPL220715P001900002022-01-05 3:56PM EST190.0023.5421.5025.90+3.54+17.70%1420919.73%
AAPL220715P001950002022-01-05 3:57PM EST195.0027.0525.0029.15+3.45+14.62%23714.12%
AAPL220715P002000002022-01-05 3:56PM EST200.0030.6929.0032.80+3.69+13.67%13300.00%
AAPL220715P002050002022-01-05 1:50PM EST205.0032.2033.0036.75-7.75-19.40%1240.00%
AAPL220715P002100002021-12-28 12:29PM EST210.0035.2037.6541.100.00-1500.00%
AAPL220715P002150002022-01-05 2:18PM EST215.0041.3041.8045.50-4.45-9.73%6420.00%
AAPL220715P002250002021-12-30 10:17AM EST225.0047.5550.0054.200.00--40.00%
AAPL220715P002300002022-01-03 3:59PM EST230.0054.1055.2058.90+3.80+7.55%1220.00%
AAPL220715P002500002021-12-20 2:57PM EST250.0080.7574.0078.300.00-100.00%