Canada Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
136.72-2.51 (-1.80%)
At close: 04:00PM EDT
136.80 +0.08 (+0.06%)
After hours: 05:03PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220715C000500002021-12-22 2:46PM EDT50.00124.25123.00127.300.00--11,390.63%
AAPL220715C000700002021-12-23 12:43PM EDT70.00106.28103.00107.500.00-125125927.34%
AAPL220715C000750002021-12-27 4:03PM EDT75.00105.2098.00102.500.00--200856.08%
AAPL220715C000850002022-01-04 1:09PM EDT85.0093.1088.0092.50-1.95-2.05%121737.35%
AAPL220715C000900002021-12-16 3:22PM EDT90.0082.8083.1087.500.00--1687.28%
AAPL220715C000950002021-12-17 3:21PM EDT95.0078.3978.2082.700.00-2323642.75%
AAPL220715C001000002022-01-05 1:45PM EDT100.0079.2073.3078.00-3.75-4.52%427602.15%
AAPL220715C001050002021-12-30 3:01PM EDT105.0074.8069.1073.000.00-232566.63%
AAPL220715C001100002022-01-05 4:39PM EDT110.0067.8864.0068.50-1.44-2.08%3137530.76%
AAPL220715C001150002021-12-28 10:30AM EDT115.0066.5559.2063.400.00-11495.12%
AAPL220715C001200002022-01-05 2:04PM EDT120.0059.7355.3558.40-1.52-2.48%1630466.75%
AAPL220715C001250002022-01-03 10:58AM EDT125.0057.4550.2054.150.00-188436.57%
AAPL220715C001300002022-01-05 3:15PM EDT130.0049.6645.7549.20-0.35-0.70%2115407.41%
AAPL220715C001350002022-01-05 3:22PM EDT135.0045.0041.5545.15-3.00-6.25%3138384.52%
AAPL220715C001400002022-01-05 4:56PM EDT140.0039.4037.5040.40-3.40-7.94%2582359.35%
AAPL220715C001450002022-01-04 3:55PM EDT145.0038.9133.0036.800.00-49642337.62%
AAPL220715C001500002022-01-05 3:55PM EDT150.0032.1028.8532.25-2.45-7.09%611,946313.13%
AAPL220715C001550002022-01-05 4:54PM EDT155.0028.1426.2529.50-2.61-8.49%150597303.22%
AAPL220715C001600002022-01-05 4:49PM EDT160.0024.5822.6024.95-2.44-9.03%47816280.20%
AAPL220715C001650002022-01-05 3:11PM EDT165.0022.0019.0022.70-1.85-7.76%341,069266.76%
AAPL220715C001700002022-01-05 4:18PM EDT170.0018.4517.5019.10-2.15-10.44%1271,621255.74%
AAPL220715C001750002022-01-05 4:49PM EDT175.0015.2014.2516.10-2.40-13.64%92991238.53%
AAPL220715C001800002022-01-05 4:57PM EDT180.0013.0012.7013.55-1.84-12.40%2412,401229.79%
AAPL220715C001850002022-01-05 4:50PM EDT185.0011.109.1012.05-1.45-11.55%491,204214.99%
AAPL220715C001900002022-01-05 4:56PM EDT190.009.188.0010.10-1.27-12.15%1701,593208.58%
AAPL220715C001950002022-01-05 4:18PM EDT195.007.506.508.40-1.41-15.82%90792200.02%
AAPL220715C002000002022-01-05 4:56PM EDT200.006.455.957.05-0.81-11.16%3612,979197.12%
AAPL220715C002050002022-01-05 4:47PM EDT205.005.404.256.00-0.70-11.48%121,409187.96%
AAPL220715C002100002022-01-05 4:42PM EDT210.004.563.505.00-0.54-10.59%212,461183.28%
AAPL220715C002150002022-01-05 4:20PM EDT215.003.603.004.25-0.65-15.29%5178180.76%
AAPL220715C002200002022-01-05 4:56PM EDT220.003.002.383.55-0.45-13.04%87875176.54%
AAPL220715C002250002022-01-05 4:14PM EDT225.002.482.022.88-0.62-20.00%19105173.34%
AAPL220715C002300002022-01-05 12:05PM EDT230.002.201.702.45-0.20-8.33%13284171.56%
AAPL220715C002350002022-01-04 12:03PM EDT235.001.901.292.130.00-47318168.95%
AAPL220715C002400002022-01-05 10:48AM EDT240.001.561.201.83-0.14-8.24%60168169.19%
AAPL220715C002450002022-01-05 1:20PM EDT245.001.341.031.59-0.21-13.55%91470168.60%
AAPL220715C002500002022-01-05 3:41PM EDT250.001.100.861.39-0.15-12.00%161,205167.82%
AAPL220715C002600002022-01-05 4:38PM EDT260.000.860.601.00-0.09-9.47%214900165.43%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220715P000500002021-12-23 10:43AM EDT50.000.090.030.180.00-314203.13%
AAPL220715P000550002022-01-05 4:41PM EDT55.000.080.060.170.00-210187.50%
AAPL220715P000600002022-01-05 2:30PM EDT60.000.090.070.200.00-108174.22%
AAPL220715P000650002022-01-05 3:43PM EDT65.000.160.120.35+0.04+33.33%51,094171.48%
AAPL220715P000700002021-12-23 2:11PM EDT70.000.250.190.270.00-2608155.47%
AAPL220715P000750002022-01-05 4:26PM EDT75.000.260.210.52-0.01-3.70%7981,774151.95%
AAPL220715P000800002022-01-05 4:22PM EDT80.000.340.280.41+0.04+13.33%821,414136.13%
AAPL220715P000850002022-01-05 2:51PM EDT85.000.380.390.45+0.02+5.56%21,477127.05%
AAPL220715P000900002022-01-05 4:55PM EDT90.000.540.430.89+0.04+8.00%21559124.41%
AAPL220715P000950002022-01-04 1:27PM EDT95.000.540.551.050.00-1224115.72%
AAPL220715P001000002022-01-05 3:47PM EDT100.000.770.701.22+0.01+1.32%8249106.89%
AAPL220715P001050002022-01-04 11:58AM EDT105.000.760.771.300.00-217995.36%
AAPL220715P001100002022-01-05 12:22PM EDT110.000.971.071.65+0.02+2.11%176388.87%
AAPL220715P001150002022-01-03 3:32PM EDT115.001.101.201.940.00-262778.86%
AAPL220715P001200002022-01-05 2:48PM EDT120.001.481.592.11+0.07+4.96%11,48469.07%
AAPL220715P001250002022-01-04 2:50PM EDT125.001.701.742.500.00-24,58457.96%
AAPL220715P001300002022-01-04 3:06PM EDT130.002.032.172.970.00-3356051.32%
AAPL220715P001350002022-01-05 4:38PM EDT135.002.973.103.50+0.57+23.75%151,03137.95%
AAPL220715P001400002022-01-05 4:07PM EDT140.003.703.504.45+0.63+20.52%391,06921.39%
AAPL220715P001450002022-01-05 4:06PM EDT145.004.504.355.30+0.75+20.00%551,5880.00%
AAPL220715P001500002022-01-05 4:11PM EDT150.005.605.206.55+1.00+21.74%1041,4280.00%
AAPL220715P001550002022-01-05 4:54PM EDT155.007.006.357.95+1.35+23.89%2772,9200.00%
AAPL220715P001600002022-01-05 3:58PM EDT160.008.387.709.30+1.43+20.58%881,4330.00%
AAPL220715P001650002022-01-05 4:59PM EDT165.0010.509.2011.55+2.10+25.00%221,1060.00%
AAPL220715P001700002022-01-05 3:45PM EDT170.0012.1611.1513.45+2.06+20.40%301,1930.00%
AAPL220715P001750002022-01-05 4:09PM EDT175.0014.6013.6516.65+3.01+25.97%146290.00%
AAPL220715P001800002022-01-05 4:53PM EDT180.0017.0315.6519.40+2.33+15.85%64380.00%
AAPL220715P001850002022-01-05 4:07PM EDT185.0020.0018.7022.25+2.50+14.29%1461630.00%
AAPL220715P001900002022-01-05 4:56PM EDT190.0023.5421.5025.90+3.54+17.70%142090.00%
AAPL220715P001950002022-01-05 4:57PM EDT195.0027.0525.0029.15+3.45+14.62%2370.00%
AAPL220715P002000002022-01-05 4:56PM EDT200.0030.6929.0032.80+3.69+13.67%13300.00%
AAPL220715P002050002022-01-05 2:50PM EDT205.0032.2033.0036.75-7.75-19.40%1240.00%
AAPL220715P002100002021-12-28 1:29PM EDT210.0035.2037.6541.100.00-1500.00%
AAPL220715P002150002022-01-05 3:18PM EDT215.0041.3041.8045.50-4.45-9.73%6420.00%
AAPL220715P002250002021-12-30 11:17AM EDT225.0047.5550.0054.200.00--40.00%
AAPL220715P002300002022-01-03 4:59PM EDT230.0054.1055.2058.90+3.80+7.55%1220.00%
AAPL220715P002500002021-12-20 3:57PM EDT250.0080.7574.0078.300.00-100.00%