Canada markets open in 2 hours 24 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.92+1.36 (+0.96%)
At close: 04:00PM EDT
143.25 +0.33 (+0.23%)
Pre-Market: 07:06AM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221216C000300002022-06-27 1:14PM EDT30.00112.450.000.000.00-55730.00%
AAPL221216C000350002022-06-30 3:15PM EDT35.00101.000.000.000.00--450.00%
AAPL221216C000400002022-07-01 9:42AM EDT40.0097.050.000.000.00-10140.00%
AAPL221216C000450002022-06-15 3:02PM EDT45.0090.250.000.000.00-110.00%
AAPL221216C000500002022-06-13 3:48PM EDT50.0082.600.000.000.00-120.00%
AAPL221216C000600002022-06-23 9:30AM EDT60.0077.400.000.000.00-340.00%
AAPL221216C000650002022-05-27 12:31PM EDT65.0084.0075.0579.750.00-2183.06%
AAPL221216C000750002022-06-15 11:14AM EDT75.0060.400.000.000.00-140.00%
AAPL221216C000800002022-07-06 12:26PM EDT80.0063.050.000.000.00-11080.00%
AAPL221216C000850002022-06-21 12:01PM EDT85.0053.030.000.000.00-2452460.00%
AAPL221216C000900002022-07-06 10:04AM EDT90.0054.500.000.000.00-11050.00%
AAPL221216C000950002022-07-06 1:15PM EDT95.0049.650.000.000.00-4400.00%
AAPL221216C001000002022-07-06 12:13PM EDT100.0044.800.000.000.00-55500.00%
AAPL221216C001050002022-06-29 10:33AM EDT105.0038.800.000.000.00-2300.00%
AAPL221216C001100002022-06-29 11:07AM EDT110.0034.450.000.000.00-382630.00%
AAPL221216C001150002022-07-06 3:10PM EDT115.0033.280.000.000.00-5570.00%
AAPL221216C001200002022-07-06 3:10PM EDT120.0029.310.000.000.00-45340.00%
AAPL221216C001250002022-07-06 3:46PM EDT125.0025.500.000.000.00-363390.00%
AAPL221216C001300002022-07-06 3:45PM EDT130.0021.850.000.000.00-355120.00%
AAPL221216C001350002022-07-06 2:54PM EDT135.0018.680.000.000.00-237250.00%
AAPL221216C001400002022-07-06 3:59PM EDT140.0015.350.000.000.00-972,6250.00%
AAPL221216C001450002022-07-06 3:44PM EDT145.0012.950.000.000.00-806,2030.78%
AAPL221216C001500002022-07-06 3:56PM EDT150.0010.000.000.000.00-3013,0751.56%
AAPL221216C001550002022-07-06 3:44PM EDT155.008.380.000.000.00-431,7573.13%
AAPL221216C001600002022-07-06 3:41PM EDT160.006.530.000.000.00-1983,5543.13%
AAPL221216C001650002022-07-06 3:56PM EDT165.004.850.000.000.00-2292,4146.25%
AAPL221216C001700002022-07-06 3:56PM EDT170.003.700.000.000.00-872,8336.25%
AAPL221216C001750002022-07-06 3:45PM EDT175.002.850.000.000.00-164,4976.25%
AAPL221216C001800002022-07-06 3:41PM EDT180.002.180.000.000.00-1972,4026.25%
AAPL221216C001850002022-07-06 3:41PM EDT185.001.630.000.000.00-1121,5376.25%
AAPL221216C001900002022-07-06 3:28PM EDT190.001.230.000.000.00-1301,3216.25%
AAPL221216C001950002022-07-06 3:35PM EDT195.000.930.000.000.00-8468012.50%
AAPL221216C002000002022-07-06 3:49PM EDT200.000.670.000.000.00-1151,12312.50%
AAPL221216C002050002022-07-06 3:48PM EDT205.000.510.000.000.00-2103,79312.50%
AAPL221216C002100002022-07-06 3:48PM EDT210.000.400.000.000.00-5059312.50%
AAPL221216C002150002022-07-06 10:14AM EDT215.000.360.000.000.00-51,95212.50%
AAPL221216C002200002022-07-06 2:33PM EDT220.000.260.000.000.00-468212.50%
AAPL221216C002250002022-06-30 12:04PM EDT225.000.220.000.000.00-737812.50%
AAPL221216C002300002022-06-29 11:55AM EDT230.000.150.000.000.00-132412.50%
AAPL221216C002350002022-07-05 3:13PM EDT235.000.120.000.000.00-1228912.50%
AAPL221216C002400002022-07-01 3:13PM EDT240.000.110.000.000.00-254312.50%
AAPL221216C002450002022-07-05 3:59PM EDT245.000.080.000.000.00-161112.50%
AAPL221216C002500002022-07-05 3:11PM EDT250.000.080.000.000.00-930712.50%
AAPL221216C002550002022-06-30 1:38PM EDT255.000.080.000.000.00-36312.50%
AAPL221216C002600002022-07-06 3:48PM EDT260.000.050.000.000.00-20052412.50%
AAPL221216C002650002022-06-27 10:19AM EDT265.000.050.000.000.00-116225.00%
AAPL221216C002700002022-06-22 1:23PM EDT270.000.030.000.000.00-16525.00%
AAPL221216C002750002022-06-24 12:54PM EDT275.000.050.000.000.00-1566025.00%
AAPL221216C002800002022-06-09 10:07AM EDT280.000.070.000.000.00-506225.00%
AAPL221216C002850002022-06-24 1:18PM EDT285.000.040.000.000.00-232725.00%
AAPL221216C002900002022-06-30 3:59PM EDT290.000.010.000.000.00-470725.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221216P000300002022-07-06 3:49PM EDT30.000.020.000.000.00-91,25250.00%
AAPL221216P000350002022-07-06 10:47AM EDT35.000.030.000.000.00-11,14550.00%
AAPL221216P000400002022-07-05 12:26PM EDT40.000.060.000.000.00-15650.00%
AAPL221216P000450002022-07-06 1:36PM EDT45.000.080.000.000.00-102,17925.00%
AAPL221216P000500002022-07-06 2:39PM EDT50.000.110.000.000.00-1684525.00%
AAPL221216P000550002022-07-05 1:50PM EDT55.000.160.000.000.00-371925.00%
AAPL221216P000600002022-07-06 3:53PM EDT60.000.210.000.000.00-756825.00%
AAPL221216P000650002022-07-06 10:15AM EDT65.000.290.000.000.00-190825.00%
AAPL221216P000700002022-07-06 2:46PM EDT70.000.360.000.000.00-376425.00%
AAPL221216P000750002022-07-06 2:26PM EDT75.000.500.000.000.00-239925.00%
AAPL221216P000800002022-07-06 3:56PM EDT80.000.650.000.000.00-3081,17712.50%
AAPL221216P000850002022-07-06 12:46PM EDT85.000.930.000.000.00-846112.50%
AAPL221216P000900002022-07-06 2:26PM EDT90.001.140.000.000.00-2621,77612.50%
AAPL221216P000950002022-07-06 3:56PM EDT95.001.440.000.000.00-2151,01712.50%
AAPL221216P001000002022-07-06 3:59PM EDT100.001.890.000.000.00-71615,77012.50%
AAPL221216P001050002022-07-06 3:30PM EDT105.002.290.000.000.00-621,65212.50%
AAPL221216P001100002022-07-06 3:50PM EDT110.003.060.000.000.00-2902,7316.25%
AAPL221216P001150002022-07-06 3:20PM EDT115.003.700.000.000.00-2933,9236.25%
AAPL221216P001200002022-07-06 3:25PM EDT120.004.640.000.000.00-2994,9206.25%
AAPL221216P001250002022-07-06 3:57PM EDT125.006.050.000.000.00-2452,7933.13%
AAPL221216P001300002022-07-06 3:56PM EDT130.007.500.000.000.00-4292,1083.13%
AAPL221216P001350002022-07-06 3:55PM EDT135.009.200.000.000.00-3645,5831.56%
AAPL221216P001400002022-07-06 3:39PM EDT140.0010.750.000.000.00-1372,3390.78%
AAPL221216P001450002022-07-06 3:32PM EDT145.0012.850.000.000.00-792,4750.00%
AAPL221216P001500002022-07-06 3:53PM EDT150.0016.080.000.000.00-1084,7100.00%
AAPL221216P001550002022-07-06 9:55AM EDT155.0019.350.000.000.00-45350.00%
AAPL221216P001600002022-07-06 3:52PM EDT160.0022.100.000.000.00-106990.00%
AAPL221216P001650002022-07-06 3:35PM EDT165.0024.850.000.000.00-412350.00%
AAPL221216P001700002022-07-06 2:40PM EDT170.0029.300.000.000.00-332350.00%
AAPL221216P001750002022-07-06 11:07AM EDT175.0035.020.000.000.00-152610.00%
AAPL221216P001800002022-07-05 12:46PM EDT180.0041.680.000.000.00-242410.00%
AAPL221216P001850002022-07-05 11:03AM EDT185.0046.900.000.000.00-2640.00%
AAPL221216P001900002022-06-17 9:50AM EDT190.0057.690.000.000.00-13150.00%
AAPL221216P001950002022-06-15 9:57AM EDT195.0060.850.000.000.00--60.00%
AAPL221216P002000002022-07-05 11:46AM EDT200.0060.850.000.000.00-540.00%
AAPL221216P002050002022-07-06 10:07AM EDT205.0061.700.000.000.00-160.00%
AAPL221216P002900002022-06-17 10:38AM EDT290.00159.470.000.000.00-200.00%