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
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220916C001600002020-08-06 3:58PM EDT160.00297.00294.50299.50+16.00+5.69%197644.79%
AAPL220916C001650002020-08-06 1:13PM EDT165.00284.46289.50294.50+7.96+2.88%1843.59%
AAPL220916C001700002020-08-06 12:48PM EDT170.00280.00285.00290.00+63.00+29.03%1443.55%
AAPL220916C001750002020-07-13 9:30AM EDT175.00272.35280.50285.00+54.00+24.73%1342.39%
AAPL220916C001800002020-08-03 2:13PM EDT180.00259.50275.50280.500.00-12042.28%
AAPL220916C001850002020-07-08 2:01PM EDT185.00200.05271.00276.000.00-1042.11%
AAPL220916C001900002020-08-06 9:30AM EDT190.00255.00266.50271.50+63.58+33.21%31041.88%
AAPL220916C001950002020-07-08 3:51PM EDT195.00192.15262.00267.000.00-4541.61%
AAPL220916C002000002020-08-06 3:54PM EDT200.00260.00257.50262.50+16.00+6.56%2020041.31%
AAPL220916C002100002020-08-05 1:29PM EDT210.00233.50248.50253.500.00-82540.60%
AAPL220916C002200002020-08-06 3:13PM EDT220.00242.50239.50243.50+17.86+7.95%474938.52%
AAPL220916C002300002020-08-06 3:18PM EDT230.00234.47231.00236.00+17.96+8.30%7222639.51%
AAPL220916C002400002020-08-06 3:52PM EDT240.00224.51222.50227.50+11.51+5.40%1611739.07%
AAPL220916C002500002020-08-06 3:18PM EDT250.00218.90214.50219.00+19.51+9.78%1118138.51%
AAPL220916C002600002020-08-06 3:54PM EDT260.00208.50205.50208.50+14.41+7.42%66836.07%
AAPL220916C002700002020-08-06 3:01PM EDT270.00200.98198.50203.00+15.90+8.59%121037.95%
AAPL220916C002800002020-08-06 3:10PM EDT280.00192.50190.50195.00+15.90+9.00%2312337.50%
AAPL220916C002900002020-08-06 3:01PM EDT290.00187.16183.00187.50+17.03+10.01%714937.30%
AAPL220916C003000002020-08-06 3:53PM EDT300.00178.00175.50180.00+14.25+8.70%5268336.99%
AAPL220916C003050002020-08-05 10:36AM EDT305.00161.35172.00176.500.00-210636.95%
AAPL220916C003100002020-08-06 2:10PM EDT310.00168.00168.00172.95+11.25+7.18%310836.86%
AAPL220916C003150002020-07-24 11:01AM EDT315.0096.32164.50169.000.00-34736.49%
AAPL220916C003200002020-08-06 3:47PM EDT320.00163.75161.00165.50+14.29+9.56%1920436.38%
AAPL220916C003250002020-08-05 2:48PM EDT325.00146.70157.50162.500.00-19036.53%
AAPL220916C003300002020-08-06 2:10PM EDT330.00153.30154.50159.00+10.30+7.20%2512836.36%
AAPL220916C003350002020-08-06 3:21PM EDT335.00156.50151.00155.50+18.50+13.41%18336.17%
AAPL220916C003400002020-08-06 1:50PM EDT340.00144.75147.50152.00+10.32+7.68%514635.96%
AAPL220916C003450002020-08-06 2:27PM EDT345.00144.40144.50149.00+11.64+8.77%109035.99%
AAPL220916C003500002020-08-06 3:31PM EDT350.00145.00141.00145.50+16.50+12.84%2869935.74%
AAPL220916C003600002020-08-06 2:25PM EDT360.00135.00135.70139.95+11.55+9.36%592835.90%
AAPL220916C003700002020-08-06 3:21PM EDT370.00132.28128.50133.50+14.65+12.45%2236735.52%
AAPL220916C003800002020-08-06 1:47PM EDT380.00126.00123.00127.50+13.39+11.89%3467635.28%
AAPL220916C003900002020-08-06 3:35PM EDT390.00120.00117.00121.50+13.08+12.23%1126334.97%
AAPL220916C004000002020-08-06 3:43PM EDT400.00114.82111.55116.00+12.82+12.57%1461,13634.80%
AAPL220916C004100002020-08-06 3:21PM EDT410.00109.43106.00111.00+14.43+15.19%2230134.76%
AAPL220916C004200002020-08-06 2:14PM EDT420.00100.02101.00105.50+8.41+9.18%6057134.45%
AAPL220916C004300002020-08-06 3:07PM EDT430.0098.0096.00101.00+10.75+12.32%6791634.47%
AAPL220916C004400002020-08-06 3:59PM EDT440.0093.5091.5096.50+10.30+12.38%14430234.42%
AAPL220916C004500002020-08-06 3:57PM EDT450.0090.7586.5090.75+12.33+15.72%27363933.81%
AAPL220916C004600002020-08-06 3:44PM EDT460.0085.5784.0087.50+11.16+15.00%7332934.12%
AAPL220916C004700002020-08-06 3:43PM EDT470.0081.0078.5583.50+10.00+14.08%2171834.06%
AAPL220916C004800002020-08-06 3:40PM EDT480.0077.1074.5579.50+10.22+15.28%1713933.95%
AAPL220916C004900002020-08-06 3:44PM EDT490.0073.5170.7575.50+10.03+15.80%1059733.78%
AAPL220916C005000002020-08-06 3:56PM EDT500.0070.2869.2572.00+9.98+16.55%2505,90533.74%
AAPL220916C005200002020-08-06 3:23PM EDT520.0064.0560.5065.50+10.55+19.72%1692733.68%
AAPL220916C005400002020-08-06 3:34PM EDT540.0056.9054.5058.50+7.90+16.12%7116833.22%
AAPL220916C005600002020-08-06 3:56PM EDT560.0050.9048.8053.00+7.70+17.82%4479933.14%
AAPL220916C005800002020-08-06 3:54PM EDT580.0046.3545.5048.30+6.20+15.44%1831,75933.18%
AAPL220916C006000002020-08-06 3:54PM EDT600.0042.5041.2543.95+7.00+19.72%30859233.19%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220916P001600002020-08-05 3:38PM EDT160.004.604.007.600.00-1614352.44%
AAPL220916P001650002020-08-03 9:30AM EDT165.004.692.507.500.00-1750.87%
AAPL220916P001700002020-08-04 12:41PM EDT170.005.023.007.950.00-11250.28%
AAPL220916P001750002020-08-04 12:40PM EDT175.005.023.508.500.00-1649.84%
AAPL220916P001800002020-08-06 3:58PM EDT180.006.505.557.80+0.05+0.78%15847.45%
AAPL220916P001850002020-08-05 2:39PM EDT185.006.806.259.950.00-11,15749.37%
AAPL220916P001900002020-08-06 3:58PM EDT190.007.357.207.50+0.32+4.55%11560544.56%
AAPL220916P001950002020-07-31 3:32PM EDT195.008.205.1510.000.00-1446.93%
AAPL220916P002000002020-08-06 3:58PM EDT200.008.157.5010.80-0.13-1.57%78446.76%
AAPL220916P002100002020-08-06 3:05PM EDT210.009.008.6011.85-1.00-10.00%2006045.65%
AAPL220916P002200002020-08-06 10:47AM EDT220.0010.008.0013.00+0.08+0.81%25044.62%
AAPL220916P002300002020-08-05 3:19PM EDT230.0011.859.0014.000.00-42143.40%
AAPL220916P002400002020-08-05 3:25PM EDT240.0013.7510.5015.500.00-14342.65%
AAPL220916P002500002020-08-05 3:50PM EDT250.0015.5012.0016.500.00-436141.39%
AAPL220916P002600002020-08-06 12:19PM EDT260.0016.0514.0019.00-1.52-8.65%115141.37%
AAPL220916P002700002020-08-05 11:14AM EDT270.0019.1816.5021.000.00-314740.81%
AAPL220916P002800002020-08-05 2:33PM EDT280.0021.9018.0022.500.00-231739.82%
AAPL220916P002900002020-08-04 10:44AM EDT290.0024.0221.0025.500.00-123139.81%
AAPL220916P003000002020-08-06 3:58PM EDT300.0025.4725.5027.30-0.63-2.41%3617938.91%
AAPL220916P003050002020-08-06 1:50PM EDT305.0030.0024.5029.00+3.29+12.32%11638.94%
AAPL220916P003100002020-08-04 1:44PM EDT310.0029.7926.0030.500.00-250838.82%
AAPL220916P003150002020-07-10 11:18AM EDT315.0039.9227.5032.000.00-11738.68%
AAPL220916P003200002020-08-04 12:21PM EDT320.0032.2529.0033.500.00-38138.51%
AAPL220916P003250002020-08-04 1:38PM EDT325.0034.5030.5035.000.00-22338.32%
AAPL220916P003300002020-08-04 3:48PM EDT330.0035.5032.0036.500.00-32238.11%
AAPL220916P003350002020-08-05 3:30PM EDT335.0037.9933.5038.000.00-15037.88%
AAPL220916P003400002020-08-06 1:36PM EDT340.0037.5035.0039.50-2.20-5.54%1110937.64%
AAPL220916P003450002020-08-05 3:30PM EDT345.0041.5337.0041.500.00-11437.63%
AAPL220916P003500002020-08-06 3:59PM EDT350.0040.7539.0042.85-2.52-5.82%107437.28%
AAPL220916P003600002020-08-06 12:35PM EDT360.0045.0042.0046.50-1.49-3.20%16436.99%
AAPL220916P003700002020-08-06 2:35PM EDT370.0047.5046.0050.50-3.36-6.61%133836.79%
AAPL220916P003800002020-08-06 3:00PM EDT380.0052.0549.5054.00-3.40-6.13%1411036.28%
AAPL220916P003900002020-08-06 11:09AM EDT390.0058.2554.0058.50-1.43-2.40%44236.16%
AAPL220916P004000002020-08-06 3:46PM EDT400.0060.0059.0061.00-4.55-7.05%10326835.10%
AAPL220916P004100002020-08-05 12:49PM EDT410.0070.0063.0067.500.00-42235.69%
AAPL220916P004200002020-08-06 3:44PM EDT420.0069.7067.5072.50-4.42-5.96%112535.56%
AAPL220916P004300002020-08-06 3:46PM EDT430.0074.8074.1078.00-4.11-5.21%84335.56%
AAPL220916P004400002020-08-06 3:00PM EDT440.0080.0578.0083.00-3.95-4.70%7322635.30%
AAPL220916P004500002020-08-06 3:21PM EDT450.0085.0783.0088.00-5.66-6.24%497434.97%
AAPL220916P004600002020-08-06 1:04PM EDT460.0091.8588.5093.50-3.40-3.57%201034.78%
AAPL220916P004900002020-08-06 3:21PM EDT490.00108.49106.50111.50-3.12-2.80%111634.43%
AAPL220916P005000002020-08-06 1:45PM EDT500.00114.55113.00117.50-7.24-5.94%117534.20%
AAPL220916P005200002020-07-31 12:04PM EDT520.00148.00126.00131.000.00-12234.14%
AAPL220916P005400002020-07-28 2:12PM EDT540.00186.00139.50144.500.00-404533.88%
AAPL220916P005600002020-08-03 2:51PM EDT560.00163.70154.00159.000.00-21133.80%
AAPL220916P006000002020-08-06 11:18AM EDT600.00190.20184.00189.00-6.80-3.45%3633.50%