Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.50 -0.31 (-0.21%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221216C000300002022-11-29 11:39AM EST30.00112.00117.50118.250.00-12317.19%
AAPL221216C000350002022-11-11 10:15AM EST35.00112.30112.50113.250.00-422287.50%
AAPL221216C000400002022-12-02 1:53PM EST40.00106.66107.50108.20-5.62-5.01%4389248.44%
AAPL221216C000450002022-11-02 1:35PM EST45.00106.50102.50103.150.00-238483206.25%
AAPL221216C000500002022-11-18 3:46PM EST50.00101.7397.5598.200.00-2331217.97%
AAPL221216C000550002022-11-15 2:11PM EST55.0095.4092.5593.200.00-2147200.00%
AAPL221216C000600002022-11-18 11:29AM EST60.0091.7687.5588.300.00-2176196.48%
AAPL221216C000650002022-11-03 1:58PM EST65.0075.3782.5583.300.00-50139180.08%
AAPL221216C000700002022-11-23 10:00AM EST70.0081.4077.5578.300.00-2388164.84%
AAPL221216C000750002022-11-29 3:50PM EST75.0066.0572.6073.200.00-2532146.48%
AAPL221216C000800002022-11-29 10:09AM EST80.0063.9867.6068.200.00-1910133.59%
AAPL221216C000850002022-11-17 2:20PM EST85.0065.3062.6063.250.00-29495125.39%
AAPL221216C000900002022-11-30 2:19PM EST90.0056.3957.6058.350.00-1256119.53%
AAPL221216C000950002022-11-17 2:38PM EST95.0055.2552.6053.350.00-21405107.81%
AAPL221216C001000002022-12-01 10:18AM EST100.0046.8747.6548.250.00-81,23894.34%
AAPL221216C001050002022-12-01 9:30AM EST105.0043.0342.6543.350.00-248187.99%
AAPL221216C001100002022-12-02 12:45PM EST110.0036.5037.7538.40-0.66-1.78%41,07882.03%
AAPL221216C001150002022-12-01 3:59PM EST115.0033.9232.7033.450.00-11,15671.48%
AAPL221216C001200002022-12-02 3:44PM EST120.0027.6027.8028.35-1.21-4.20%721,73461.18%
AAPL221216C001250002022-12-02 2:36PM EST125.0021.8022.8523.50-1.76-7.47%52,09654.59%
AAPL221216C001300002022-12-02 3:57PM EST130.0018.3017.8518.40-1.00-5.18%155,89849.71%
AAPL221216C001350002022-12-02 3:56PM EST135.0013.5513.1013.60-0.77-5.38%15522,76941.94%
AAPL221216C001400002022-12-02 3:57PM EST140.009.008.759.05-0.91-9.18%98421,84435.45%
AAPL221216C001410002022-12-02 3:36PM EST141.007.758.058.25-1.41-15.39%1262,70834.96%
AAPL221216C001420002022-12-02 3:47PM EST142.007.007.307.45-1.35-16.17%2821,83534.20%
AAPL221216C001430002022-12-02 3:54PM EST143.006.345.605.75-1.21-16.03%1081,80923.66%
AAPL221216C001440002022-12-02 3:59PM EST144.005.975.856.05-1.13-15.92%4831,81433.77%
AAPL221216C001450002022-12-02 3:59PM EST145.005.305.155.35-0.73-12.11%1,81654,12033.06%
AAPL221216C001460002022-12-02 3:59PM EST146.004.634.554.75-0.81-14.89%1,0191,76232.91%
AAPL221216C001470002022-12-02 3:59PM EST147.004.053.954.10-0.75-15.62%2,0992,78531.96%
AAPL221216C001480002022-12-02 3:59PM EST148.003.503.403.50-0.70-16.67%1,8943,11031.10%
AAPL221216C001490002022-12-02 3:58PM EST149.003.002.932.97-0.65-17.81%1,4894,08430.47%
AAPL221216C001500002022-12-02 3:59PM EST150.002.482.472.53-0.62-20.00%7,18554,41630.23%
AAPL221216C001525002022-12-02 3:59PM EST152.501.581.521.55-0.45-22.17%2,7106,85128.91%
AAPL221216C001550002022-12-02 3:59PM EST155.000.880.870.89-0.37-29.60%4,02660,03628.05%
AAPL221216C001575002022-12-02 3:59PM EST157.500.480.480.49-0.27-36.00%1,07210,24327.64%
AAPL221216C001600002022-12-02 3:59PM EST160.000.270.260.27-0.16-37.21%4,30895,70227.78%
AAPL221216C001625002022-12-02 3:57PM EST162.500.140.140.16-0.09-39.13%5886,67428.52%
AAPL221216C001650002022-12-02 3:56PM EST165.000.090.080.10-0.04-30.77%1,21141,50629.59%
AAPL221216C001675002022-12-02 3:58PM EST167.500.060.050.06-0.02-25.00%2342,73130.37%
AAPL221216C001700002022-12-02 3:57PM EST170.000.040.000.00-0.02-33.33%38170,49912.50%
AAPL221216C001725002022-12-02 3:41PM EST172.500.020.020.04-0.02-50.00%18694934.38%
AAPL221216C001750002022-12-02 3:11PM EST175.000.030.020.03-0.01-25.00%22543,57535.94%
AAPL221216C001775002022-12-02 10:43AM EST177.500.020.010.02-0.01-33.33%2589536.72%
AAPL221216C001800002022-12-02 2:51PM EST180.000.020.010.02+0.01+100.00%1,96146,74939.06%
AAPL221216C001850002022-12-02 3:54PM EST185.000.010.000.01-0.01-50.00%2017,81540.63%
AAPL221216C001900002022-12-02 1:20PM EST190.000.010.000.010.00-1822,32845.31%
AAPL221216C001950002022-12-02 3:26PM EST195.000.010.000.010.00-108,98149.22%
AAPL221216C002000002022-12-02 3:26PM EST200.000.010.000.010.00-1319,32450.00%
AAPL221216C002050002022-11-30 3:28PM EST205.000.010.000.010.00-748,28353.13%
AAPL221216C002100002022-12-01 9:32AM EST210.000.010.000.010.00-844,21757.81%
AAPL221216C002150002022-11-30 10:43AM EST215.000.010.000.000.00-24,90950.00%
AAPL221216C002200002022-11-25 9:31AM EST220.000.010.000.010.00-121,90264.06%
AAPL221216C002250002022-11-25 9:30AM EST225.000.010.000.010.00-14,53167.19%
AAPL221216C002300002022-11-25 9:30AM EST230.000.010.000.010.00-16,84171.88%
AAPL221216C002350002022-11-11 3:14PM EST235.000.010.000.010.00-1011,07875.00%
AAPL221216C002400002022-11-15 3:52PM EST240.000.010.000.010.00-21,60578.13%
AAPL221216C002450002022-11-15 11:26AM EST245.000.010.000.010.00-121,56279.69%
AAPL221216C002500002022-11-29 9:43AM EST250.000.010.000.010.00-101,52882.81%
AAPL221216C002550002022-10-10 2:15PM EST255.000.010.000.010.00-15843184.38%
AAPL221216C002600002022-11-10 3:47PM EST260.000.010.000.010.00-11,15587.50%
AAPL221216C002650002022-10-24 12:40PM EST265.000.010.000.010.00-13,08690.63%
AAPL221216C002700002022-11-18 10:04AM EST270.000.010.000.010.00-12,44693.75%
AAPL221216C002750002022-09-23 2:41PM EST275.000.010.000.010.00-1,5003,74296.88%
AAPL221216C002800002022-11-28 9:30AM EST280.000.010.000.000.00-64,89850.00%
AAPL221216C002850002022-10-05 9:08AM EST285.000.010.000.010.00-31,591100.00%
AAPL221216C002900002022-11-15 9:30AM EST290.000.010.000.010.00-15,636103.13%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221216P000300002022-11-18 2:37PM EST30.000.010.000.010.00-504,219250.00%
AAPL221216P000350002022-11-01 9:04AM EST35.000.010.000.000.00-12,06250.00%
AAPL221216P000400002022-10-28 8:31AM EST40.000.020.000.010.00-52,626206.25%
AAPL221216P000450002022-11-09 12:22PM EST45.000.010.000.010.00-13,135187.50%
AAPL221216P000500002022-11-08 2:22PM EST50.000.010.000.010.00-503,255171.88%
AAPL221216P000550002022-11-09 11:33AM EST55.000.020.000.010.00-12,457156.25%
AAPL221216P000600002022-11-18 11:45AM EST60.000.010.000.010.00-13,125143.75%
AAPL221216P000650002022-11-28 2:28PM EST65.000.010.000.010.00-33,519131.25%
AAPL221216P000700002022-12-02 3:13PM EST70.000.010.000.010.00-15,899118.75%
AAPL221216P000750002022-12-01 9:53AM EST75.000.010.000.000.00-14,19050.00%
AAPL221216P000800002022-12-02 3:39PM EST80.000.010.000.010.00-5055,139100.00%
AAPL221216P000850002022-12-02 2:54PM EST85.000.010.000.010.00-2442,50790.63%
AAPL221216P000900002022-12-02 3:58PM EST90.000.010.010.020.00-33,43090.63%
AAPL221216P000950002022-12-02 1:17PM EST95.000.020.010.020.00-756,61581.25%
AAPL221216P001000002022-12-02 3:56PM EST100.000.030.020.030.00-23640,17576.17%
AAPL221216P001050002022-12-02 3:44PM EST105.000.030.020.03-0.01-25.00%38720,31967.19%
AAPL221216P001100002022-12-02 3:07PM EST110.000.040.030.040.00-8220,36261.33%
AAPL221216P001150002022-12-02 3:53PM EST115.000.050.040.05-0.01-16.67%18035,93954.69%
AAPL221216P001200002022-12-02 3:59PM EST120.000.070.060.07-0.03-30.00%51628,23349.22%
AAPL221216P001250002022-12-02 3:59PM EST125.000.100.100.11-0.05-33.33%83222,99343.65%
AAPL221216P001300002022-12-02 3:59PM EST130.000.190.180.19-0.07-26.92%5,40164,34338.48%
AAPL221216P001350002022-12-02 3:59PM EST135.000.390.390.41-0.14-26.42%6,09750,50834.77%
AAPL221216P001400002022-12-02 3:59PM EST140.000.960.970.99-0.18-15.79%7,65538,88832.35%
AAPL221216P001410002022-12-02 3:59PM EST141.001.171.201.22-0.12-9.30%5613,79132.45%
AAPL221216P001420002022-12-02 3:59PM EST142.001.361.371.40-0.17-11.11%1,4273,39831.63%
AAPL221216P001430002022-12-02 3:58PM EST143.001.611.621.65-0.15-8.52%2,2262,28831.25%
AAPL221216P001440002022-12-02 3:59PM EST144.001.901.901.94-0.13-6.40%2,1502,39430.91%
AAPL221216P001450002022-12-02 3:59PM EST145.002.252.242.25-0.13-5.46%5,50354,89230.40%
AAPL221216P001460002022-12-02 3:58PM EST146.002.592.612.63-0.07-2.63%1,6333,04230.15%
AAPL221216P001470002022-12-02 3:59PM EST147.003.003.003.050.00-1,7962,68829.87%
AAPL221216P001480002022-12-02 3:59PM EST148.003.443.453.50-0.11-3.10%1,1073,51829.47%
AAPL221216P001490002022-12-02 3:59PM EST149.003.923.954.00+0.02+0.51%1522,02329.08%
AAPL221216P001500002022-12-02 3:57PM EST150.004.454.454.60-0.01-0.22%1,49182,88529.18%
AAPL221216P001525002022-12-02 3:31PM EST152.506.335.956.15+0.58+10.09%1311,69128.03%
AAPL221216P001550002022-12-02 3:53PM EST155.008.317.708.15+0.76+10.07%36428,18728.91%
AAPL221216P001575002022-12-02 3:27PM EST157.5010.409.8010.30+0.90+9.47%9793229.57%
AAPL221216P001600002022-12-02 3:59PM EST160.0011.9512.0512.65+0.25+2.14%24353,63231.79%
AAPL221216P001625002022-12-02 3:42PM EST162.5015.1514.5015.10+0.82+5.72%6574435.11%
AAPL221216P001650002022-12-02 12:58PM EST165.0018.8017.0017.50+1.95+11.57%987,34036.82%
AAPL221216P001675002022-12-02 3:28PM EST167.5020.1519.3020.05-0.25-1.23%22441.99%
AAPL221216P001700002022-12-02 3:41PM EST170.0022.7021.9522.45+1.27+5.93%306,10842.77%
AAPL221216P001725002022-11-22 3:50PM EST172.5022.3524.5025.100.00--050.78%
AAPL221216P001750002022-12-02 3:52PM EST175.0027.8026.9027.60+1.06+3.96%1,06738754.35%
AAPL221216P001775002022-12-01 9:45AM EST177.5028.7929.4530.050.00-2056.35%
AAPL221216P001800002022-12-02 1:42PM EST180.0033.4531.9532.55+2.10+6.70%41459.67%
AAPL221216P001850002022-12-01 3:20PM EST185.0036.4136.8037.550.00-1566.11%
AAPL221216P001900002022-11-29 10:09AM EST190.0046.1641.9042.550.00-20051.56%
AAPL221216P001950002022-11-29 10:28AM EST195.0050.7846.9047.550.00-1356.25%
AAPL221216P002000002022-12-01 3:48PM EST200.0051.5051.9052.550.00-31460.55%
AAPL221216P002050002022-10-18 11:06AM EST205.0061.1555.5055.800.00-300.00%
AAPL221216P002100002022-10-18 11:06AM EST210.0066.1560.6061.000.00-300.00%
AAPL221216P002150002022-11-09 1:02PM EST215.0078.6566.9067.550.00-9073.44%
AAPL221216P002200002022-11-09 1:02PM EST220.0083.6571.9072.550.00-24077.34%
AAPL221216P002250002022-11-09 1:02PM EST225.0088.6576.9077.550.00-18080.86%
AAPL221216P002300002022-11-09 1:02PM EST230.0093.6583.5583.850.00-40148.97%
AAPL221216P002350002022-11-10 3:55PM EST235.0088.2586.9087.550.00-1088.28%
AAPL221216P002400002022-09-26 12:45PM EST240.0089.3290.7591.000.00-100.00%
AAPL221216P002450002022-11-09 1:02PM EST245.00108.6596.9097.550.00-8095.31%
AAPL221216P002500002022-11-14 12:33PM EST250.00100.82103.55103.900.00-10169.68%
AAPL221216P002550002022-11-11 1:46PM EST255.00105.80106.90107.550.00-30101.56%
AAPL221216P002600002022-09-26 2:06PM EST260.00108.50111.25111.500.00-200.00%
AAPL221216P002650002022-11-10 3:55PM EST265.00118.45116.90117.550.00-40107.81%
AAPL221216P002700002022-11-09 1:02PM EST270.00133.65121.90122.550.00-590110.94%
AAPL221216P002750002022-10-13 11:19AM EST275.00134.55125.10125.700.00-900.00%
AAPL221216P002800002022-11-11 1:46PM EST280.00130.80131.90132.550.00-20116.80%
AAPL221216P002850002022-11-23 10:00AM EST285.00133.70136.90137.550.00--0119.53%
AAPL221216P002900002022-11-29 3:54PM EST290.00149.06141.85142.550.00-200110.94%