Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.84-1.92 (-1.27%)
At close: 04:00PM EDT
149.54 -0.30 (-0.20%)
After hours: 04:36PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C000700002022-09-28 3:58PM EDT70.0080.2079.7580.00-1.65-2.02%125178315.63%
AAPL220930C000750002022-09-28 10:58AM EDT75.0071.3574.6575.00-5.55-7.22%764346.48%
AAPL220930C000800002022-09-28 2:30PM EDT80.0068.0569.6570.00-3.80-5.29%494317.19%
AAPL220930C000850002022-09-27 11:52AM EDT85.0066.9064.6565.000.00-367289.06%
AAPL220930C000900002022-09-27 3:58PM EDT90.0061.7059.6560.000.00-1889262.89%
AAPL220930C000950002022-09-28 2:05PM EDT95.0052.6554.6555.00-4.10-7.22%50186237.89%
AAPL220930C001000002022-09-28 3:20PM EDT100.0049.4549.6550.00-2.45-4.72%48353214.06%
AAPL220930C001050002022-09-28 12:43PM EDT105.0042.3744.6545.00-4.38-9.37%18139191.02%
AAPL220930C001100002022-09-28 3:30PM EDT110.0039.6539.6540.00-2.15-5.14%65379169.14%
AAPL220930C001150002022-09-28 3:06PM EDT115.0034.3034.6535.05-1.85-5.12%81337104.69%
AAPL220930C001200002022-09-28 3:40PM EDT120.0030.3029.6530.00-1.55-4.87%184536127.34%
AAPL220930C001250002022-09-28 3:55PM EDT125.0025.3524.7025.05-1.45-5.41%22542885.55%
AAPL220930C001260002022-09-28 3:59PM EDT126.0024.0523.7024.00-1.65-6.42%20313871.88%
AAPL220930C001270002022-09-28 3:58PM EDT127.0023.0022.7023.05-1.90-7.63%15711678.91%
AAPL220930C001280002022-09-28 3:58PM EDT128.0022.2521.8022.05-1.40-5.92%24817785.74%
AAPL220930C001290002022-09-28 3:59PM EDT129.0021.0020.8021.05-2.10-9.09%103082.03%
AAPL220930C001300002022-09-28 3:58PM EDT130.0020.3019.8020.05-1.55-7.09%17131378.52%
AAPL220930C001310002022-09-28 3:58PM EDT131.0019.3018.7018.95-1.55-7.43%14624678.13%
AAPL220930C001320002022-09-28 3:58PM EDT132.0018.3017.7018.05-1.40-7.11%33325462.50%
AAPL220930C001330002022-09-28 3:59PM EDT133.0017.0016.7016.95-1.85-9.81%39316870.70%
AAPL220930C001340002022-09-28 3:57PM EDT134.0016.3015.7016.05-1.55-8.68%16210755.86%
AAPL220930C001350002022-09-28 3:32PM EDT135.0014.7514.7515.05-2.15-12.72%25535757.03%
AAPL220930C001360002022-09-28 3:58PM EDT136.0014.3013.7514.10-1.60-10.06%265056.84%
AAPL220930C001370002022-09-28 3:39PM EDT137.0013.5012.7513.00-1.45-9.70%122059.86%
AAPL220930C001380002022-09-28 3:33PM EDT138.0011.8511.8012.10-2.10-15.05%27820051.95%
AAPL220930C001390002022-09-28 3:58PM EDT139.0011.4010.8011.05-1.60-12.31%26929555.08%
AAPL220930C001400002022-09-28 3:58PM EDT140.0010.349.9510.20-1.71-14.19%8681,89052.34%
AAPL220930C001410002022-09-28 3:59PM EDT141.009.208.909.20-2.00-17.86%52728853.76%
AAPL220930C001420002022-09-28 3:59PM EDT142.008.258.058.35-1.95-19.12%62841354.59%
AAPL220930C001430002022-09-28 3:58PM EDT143.007.387.057.30-1.87-20.22%2,21357548.00%
AAPL220930C001440002022-09-28 3:59PM EDT144.006.306.156.35-2.05-24.55%1,44460444.58%
AAPL220930C001450002022-09-28 3:59PM EDT145.005.505.355.50-1.95-26.17%15,4582,32543.51%
AAPL220930C001460002022-09-28 3:59PM EDT146.004.684.554.65-1.47-23.90%20,74063341.55%
AAPL220930C001470002022-09-28 3:59PM EDT147.003.953.753.85-1.85-31.90%44,9901,23839.80%
AAPL220930C001480002022-09-28 3:59PM EDT148.003.183.053.15-1.92-37.65%65,7332,23739.06%
AAPL220930C001490002022-09-28 3:59PM EDT149.002.472.432.47-1.88-43.22%53,5153,40037.40%
AAPL220930C001500002022-09-28 3:59PM EDT150.001.881.871.88-1.83-49.33%159,7448,76236.13%
AAPL220930C001525002022-09-28 3:59PM EDT152.500.810.800.81-1.45-64.16%82,00919,12233.69%
AAPL220930C001550002022-09-28 3:59PM EDT155.000.280.270.28-0.87-75.65%67,944032.52%
AAPL220930C001575002022-09-28 3:59PM EDT157.500.090.080.09-0.41-82.00%27,01224,68432.91%
AAPL220930C001600002022-09-28 3:59PM EDT160.000.040.030.04-0.15-78.95%27,18541,13835.74%
AAPL220930C001625002022-09-28 3:59PM EDT162.500.020.010.02-0.06-75.00%9,86724,32339.06%
AAPL220930C001650002022-09-28 3:59PM EDT165.000.010.000.02-0.02-66.67%7,83820,40645.31%
AAPL220930C001675002022-09-28 3:59PM EDT167.500.010.010.02-0.01-50.00%3,2878,16751.17%
AAPL220930C001700002022-09-28 3:59PM EDT170.000.010.000.020.00-6,498053.13%
AAPL220930C001725002022-09-28 2:39PM EDT172.500.010.000.000.00-9410,69925.00%
AAPL220930C001750002022-09-28 3:52PM EDT175.000.010.000.000.00-27114,49650.00%
AAPL220930C001775002022-09-28 1:55PM EDT177.500.010.000.000.00-119,58250.00%
AAPL220930C001800002022-09-28 3:49PM EDT180.000.010.000.000.00-316,16950.00%
AAPL220930C001825002022-09-28 3:28PM EDT182.500.010.000.000.00-543,82050.00%
AAPL220930C001850002022-09-28 3:37PM EDT185.000.010.000.000.00-7050.00%
AAPL220930C001875002022-09-26 9:30AM EDT187.500.010.000.000.00-11,64250.00%
AAPL220930C001900002022-09-27 9:47AM EDT190.000.010.000.000.00-22,10250.00%
AAPL220930C001925002022-09-20 2:30PM EDT192.500.010.000.000.00-71,24850.00%
AAPL220930C001950002022-09-26 12:12PM EDT195.000.010.000.000.00-106,53250.00%
AAPL220930C002000002022-09-27 2:53PM EDT200.000.010.000.000.00-13,71050.00%
AAPL220930C002050002022-09-20 3:45PM EDT205.000.010.000.000.00-2081,42050.00%
AAPL220930C002100002022-09-20 2:17PM EDT210.000.010.000.000.00-20743950.00%
AAPL220930C002150002022-09-19 3:59PM EDT215.000.010.000.000.00-2050.00%
AAPL220930C002200002022-09-26 9:30AM EDT220.000.010.000.000.00-11,92250.00%
AAPL220930C002250002022-09-26 9:30AM EDT225.000.010.000.000.00-1130750.00%
AAPL220930C002300002022-09-26 9:30AM EDT230.000.010.000.000.00-1050.00%
AAPL220930C002350002022-08-29 1:04PM EDT235.000.010.000.000.00-115350.00%
AAPL220930C002400002022-09-26 12:54PM EDT240.000.010.000.000.00-14,28650.00%
AAPL220930C002500002022-09-27 2:28PM EDT250.000.010.000.000.00-1221150.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P000700002022-09-27 9:30AM EDT70.000.010.000.000.00-14350.00%
AAPL220930P000800002022-09-16 2:50PM EDT80.000.010.000.000.00-720750.00%
AAPL220930P000900002022-09-19 9:34AM EDT90.000.010.000.000.00-297150.00%
AAPL220930P000950002022-09-26 2:46PM EDT95.000.010.000.000.00-11,60850.00%
AAPL220930P001000002022-09-27 12:15PM EDT100.000.010.000.000.00-13,13850.00%
AAPL220930P001050002022-09-27 9:46AM EDT105.000.010.000.000.00-17,90850.00%
AAPL220930P001100002022-09-28 12:48PM EDT110.000.010.000.010.00-31864112.50%
AAPL220930P001150002022-09-28 3:28PM EDT115.000.010.000.000.00-8032,96650.00%
AAPL220930P001200002022-09-28 3:16PM EDT120.000.010.000.020.00-7765,45889.06%
AAPL220930P001250002022-09-28 3:58PM EDT125.000.010.010.010.00-2,038074.22%
AAPL220930P001260002022-09-28 3:57PM EDT126.000.020.010.030.00-4501,87176.56%
AAPL220930P001270002022-09-28 3:52PM EDT127.000.010.010.02-0.02-66.67%7451,05071.88%
AAPL220930P001280002022-09-28 3:46PM EDT128.000.010.010.02-0.01-50.00%1,8111,47968.75%
AAPL220930P001290002022-09-28 3:50PM EDT129.000.020.010.03-0.01-33.33%2,4521,41967.19%
AAPL220930P001300002022-09-28 3:58PM EDT130.000.020.020.03-0.02-50.00%5,21512,16066.41%
AAPL220930P001310002022-09-28 3:57PM EDT131.000.030.020.03-0.02-40.00%1,1492,65263.28%
AAPL220930P001320002022-09-28 3:58PM EDT132.000.040.030.04-0.01-20.00%1,2693,60762.50%
AAPL220930P001330002022-09-28 3:57PM EDT133.000.050.040.05-0.01-16.67%1,4791,80761.33%
AAPL220930P001340002022-09-28 3:55PM EDT134.000.050.050.06-0.02-28.57%2,4031,06659.77%
AAPL220930P001350002022-09-28 3:59PM EDT135.000.060.060.07-0.03-33.33%7,51511,49857.81%
AAPL220930P001360002022-09-28 3:59PM EDT136.000.080.070.08-0.02-20.00%9,2252,75855.66%
AAPL220930P001370002022-09-28 3:59PM EDT137.000.090.090.10-0.04-30.77%12,3701,83854.30%
AAPL220930P001380002022-09-28 3:59PM EDT138.000.100.110.12-0.06-37.50%8,0694,86552.34%
AAPL220930P001390002022-09-28 3:57PM EDT139.000.130.120.13-0.06-31.58%8,26415,87449.81%
AAPL220930P001400002022-09-28 3:59PM EDT140.000.170.160.17-0.06-26.09%50,436048.63%
AAPL220930P001410002022-09-28 3:59PM EDT141.000.210.210.22-0.08-27.59%15,22515,06847.36%
AAPL220930P001420002022-09-28 3:59PM EDT142.000.260.260.28-0.09-25.71%15,3517,10245.80%
AAPL220930P001430002022-09-28 3:59PM EDT143.000.330.330.34-0.10-23.26%18,5106,29343.75%
AAPL220930P001440002022-09-28 3:59PM EDT144.000.430.430.44-0.10-18.87%28,1805,24742.38%
AAPL220930P001450002022-09-28 3:59PM EDT145.000.570.570.59-0.07-10.94%108,37528,49341.60%
AAPL220930P001460002022-09-28 3:59PM EDT146.000.750.750.76-0.03-3.85%41,61913,82840.33%
AAPL220930P001470002022-09-28 3:59PM EDT147.000.970.970.99-0.01-1.02%59,0258,66539.36%
AAPL220930P001480002022-09-28 3:59PM EDT148.001.221.251.27-0.01-0.81%43,184038.26%
AAPL220930P001490002022-09-28 3:59PM EDT149.001.601.591.62+0.10+6.67%18,502037.23%
AAPL220930P001500002022-09-28 3:59PM EDT150.002.002.022.04+0.20+11.11%38,157036.13%
AAPL220930P001525002022-09-28 3:59PM EDT152.503.403.403.50+0.60+21.43%9,01413,12934.35%
AAPL220930P001550002022-09-28 3:59PM EDT155.005.305.355.50+1.10+26.19%12,32817,45434.57%
AAPL220930P001575002022-09-28 3:59PM EDT157.507.727.657.80+2.32+42.96%2,1136,86136.13%
AAPL220930P001600002022-09-28 3:59PM EDT160.0010.1510.0510.40+1.75+20.83%1,58812,88850.39%
AAPL220930P001625002022-09-28 3:44PM EDT162.5012.2212.5512.90+1.32+12.11%2984,09959.28%
AAPL220930P001650002022-09-28 3:59PM EDT165.0015.0015.0515.40+1.80+13.64%11,1505,62553.32%
AAPL220930P001675002022-09-28 3:23PM EDT167.5018.2017.5517.90+2.50+15.92%6,3652,98760.16%
AAPL220930P001700002022-09-28 3:59PM EDT170.0020.0520.0520.40+1.66+9.03%96632966.80%
AAPL220930P001725002022-09-28 3:41PM EDT172.5022.1022.5522.90+1.20+5.74%294873.24%
AAPL220930P001750002022-09-28 3:59PM EDT175.0025.0525.0525.40+2.05+8.91%197379.69%
AAPL220930P001775002022-09-28 12:05PM EDT177.5030.1027.5527.90+4.45+17.35%7285.55%
AAPL220930P001800002022-09-28 1:19PM EDT180.0031.6030.0530.40+2.45+8.40%32191.80%
AAPL220930P001825002022-09-26 3:43PM EDT182.5031.4032.5532.900.00-16097.27%
AAPL220930P001850002022-09-28 3:30PM EDT185.0035.3535.0535.30+1.55+4.59%33087.50%
AAPL220930P001875002022-09-27 3:44PM EDT187.5035.7037.5537.900.00-600108.59%
AAPL220930P001900002022-09-28 1:31PM EDT190.0042.2140.0540.40+1.51+3.71%10114.06%
AAPL220930P001925002022-09-26 2:49PM EDT192.5041.3042.5542.900.00-210119.53%
AAPL220930P001950002022-09-21 2:31PM EDT195.0049.9945.0545.40+10.34+26.08%20125.00%
AAPL220930P002000002022-09-21 2:43PM EDT200.0042.3550.0550.400.00-20135.16%
AAPL220930P002050002022-09-26 10:16AM EDT205.0051.3655.0055.400.00-30136.72%
AAPL220930P002100002022-09-22 2:13PM EDT210.0057.5560.0560.400.00-180154.69%
AAPL220930P002150002022-09-16 11:16AM EDT215.0065.4065.0065.400.00-60154.69%
AAPL220930P002250002022-09-28 2:33PM EDT225.0076.6075.0575.40+5.25+7.36%10181.25%
AAPL220930P002300002022-09-28 2:33PM EDT230.0081.6080.0580.40+9.65+13.41%50189.84%
AAPL220930P002350002022-09-28 9:32AM EDT235.0087.5085.0585.40+5.00+6.06%90197.66%
AAPL220930P002400002022-09-27 11:31AM EDT240.0088.1590.0590.400.00-200205.47%
AAPL220930P002450002022-09-28 3:11PM EDT245.0095.4595.0595.40+1.10+1.17%331213.28%
AAPL220930P002500002022-09-28 3:31PM EDT250.00100.35100.05100.40+2.20+2.24%312221.09%