Canada Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.84+1.08 (+0.75%)
At close: 4:00PM EDT
144.97 +0.13 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230120C000300002021-06-21 1:14PM EDT30.00101.99103.75104.250.00-81,1210.00%
AAPL230120C000350002021-06-09 9:30AM EDT35.0092.0599.0599.400.00-16170.00%
AAPL230120C000400002021-06-17 2:17PM EDT40.0092.0093.9594.300.00-21,5700.00%
AAPL230120C000500002021-06-22 1:19PM EDT50.0084.3084.2084.550.00-42,4490.00%
AAPL230120C000550002021-06-21 2:54PM EDT55.0077.5879.4079.750.00-47020.00%
AAPL230120C000600002021-06-23 2:23PM EDT60.0074.5574.6074.950.00-29360.00%
AAPL230120C000650002021-06-24 9:37AM EDT65.0070.3569.8570.20+0.65+0.93%11,2220.00%
AAPL230120C000700002020-11-10 1:59PM EDT70.0050.600.000.000.00-1700.00%
AAPL230120C000750002021-06-23 3:28PM EDT75.0061.0560.4560.80+0.35+0.58%11,8790.00%
AAPL230120C000800002021-06-24 9:38AM EDT80.0056.5456.0556.40+0.44+0.78%54,9820.00%
AAPL230120C000850002021-06-23 1:06PM EDT85.0051.7351.8052.100.00-19,7330.00%
AAPL230120C000900002021-06-23 2:08PM EDT90.0047.8247.5547.90+0.17+0.36%16,4750.00%
AAPL230120C000950002021-06-23 12:31PM EDT95.0043.4043.4543.750.00-12,6720.00%
AAPL230120C001000002021-06-24 10:29AM EDT100.0040.0039.4539.85+0.30+0.76%3217,6300.00%
AAPL230120C001050002021-06-23 3:03PM EDT105.0036.2535.8536.10+0.23+0.64%11,3890.00%
AAPL230120C001100002021-06-23 1:26PM EDT110.0032.8032.4532.80+0.10+0.31%66,1540.00%
AAPL230120C001150002021-06-24 11:19AM EDT115.0029.4529.1529.50-0.10-0.34%35,3760.00%
AAPL230120C001200002021-06-24 11:10AM EDT120.0026.4626.3026.60+0.26+0.99%1818,62315.84%
AAPL230120C001250002020-11-10 4:19PM EDT125.0020.610.000.000.00-18700.00%
AAPL230120C001300002021-06-24 12:15PM EDT130.0021.1021.0521.20+0.20+0.96%3117,35720.16%
AAPL230120C001350002021-06-24 10:39AM EDT135.0018.7518.6018.90+0.03+0.16%1339,81921.42%
AAPL230120C001400002021-06-24 11:21AM EDT140.0016.7016.6516.85+0.05+0.30%31514,18022.44%
AAPL230120C001450002021-06-24 11:31AM EDT145.0014.9014.7015.00-0.04-0.27%148,26723.26%
AAPL230120C001500002020-11-10 4:11PM EDT150.0013.450.000.000.00-75600.78%
AAPL230120C001550002021-06-24 11:32AM EDT155.0011.7511.6511.90-0.10-0.84%136,68124.60%
AAPL230120C001600002021-06-23 2:59PM EDT160.0010.5510.3010.60+0.15+1.44%27,48725.15%
AAPL230120C001650002021-06-24 11:46AM EDT165.009.359.209.40+0.06+0.65%27,57725.57%
AAPL230120C001700002021-06-24 11:22AM EDT170.008.258.158.35-0.05-0.60%18,07825.97%
AAPL230120C001750002021-06-24 11:09AM EDT175.007.397.307.55-0.01-0.14%25,04026.57%
AAPL230120C001800002021-06-23 2:28PM EDT180.006.756.456.70+0.12+1.81%1115,35226.87%
AAPL230120C001850002021-06-23 3:25PM EDT185.005.905.755.950.00-53,97227.16%
AAPL230120C001900002021-06-23 3:06PM EDT190.005.345.205.45-0.01-0.19%212,51227.75%
AAPL230120C001950002021-06-23 3:43PM EDT195.004.844.604.75+0.08+1.68%52,40227.78%
AAPL230120C002000002021-06-24 11:10AM EDT200.004.304.204.350.00-12435,49828.29%
AAPL230120C002100002021-06-24 11:17AM EDT210.003.553.403.60-0.04-1.11%113,98329.07%
AAPL230120C002200002021-06-24 10:59AM EDT220.002.952.903.00+0.01+0.34%7621,55129.77%
AAPL230120C002300002021-06-17 11:24AM EDT230.002.482.402.520.00-21,35630.44%
AAPL230120C002400002021-06-21 10:08AM EDT240.002.122.012.210.00-631231.34%
AAPL230120C002500002021-06-24 11:21AM EDT250.001.851.801.920.00-2111,23432.06%
AAPL230120C002600002021-06-24 9:42AM EDT260.001.651.591.70-0.05-2.94%52,49832.83%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230120P000300002021-06-24 10:12AM EDT30.000.220.200.25+0.01+4.76%122,25563.97%
AAPL230120P000350002021-06-23 3:55PM EDT35.000.310.280.340.00-4487660.55%
AAPL230120P000400002021-06-23 11:44AM EDT40.000.420.380.430.00-486,68057.37%
AAPL230120P000500002021-06-23 3:51PM EDT50.000.680.650.700.00-341,66352.32%
AAPL230120P000550002021-06-23 3:57PM EDT55.000.860.820.870.00-1069250.05%
AAPL230120P000600002021-06-18 11:44AM EDT60.001.101.031.090.00-21,60048.38%
AAPL230120P000650002021-06-15 3:50PM EDT65.001.301.291.350.00-11,88646.56%
AAPL230120P000700002020-11-09 4:41PM EDT70.004.500.000.000.00-31012.50%
AAPL230120P000750002021-06-23 1:32PM EDT75.002.081.972.110.00-84019,74843.79%
AAPL230120P000800002021-06-23 12:42PM EDT80.002.572.472.590.00-79,82942.51%
AAPL230120P000850002021-06-24 11:11AM EDT85.003.113.003.20-0.04-1.27%3308,72941.50%
AAPL230120P000900002021-06-24 10:36AM EDT90.003.843.803.95-0.07-1.79%914,66540.67%
AAPL230120P000950002021-06-24 10:36AM EDT95.004.704.704.85-0.12-2.49%810,60239.98%
AAPL230120P001000002020-11-10 4:21PM EDT100.0015.000.000.000.00-3206.25%
AAPL230120P001050002020-11-09 2:23PM EDT105.0017.200.000.000.00-10906.25%
AAPL230120P001100002021-06-24 12:19PM EDT110.008.558.458.65-0.15-1.72%23332,08138.68%
AAPL230120P001150002020-11-10 4:56PM EDT115.0022.900.000.000.00-13803.13%
AAPL230120P001200002021-06-24 11:28AM EDT120.0012.3012.2012.35-0.10-0.81%818,62338.55%
AAPL230120P001250002021-06-24 12:16PM EDT125.0014.3514.4014.60-0.20-1.37%38,24938.71%
AAPL230120P001300002021-06-24 10:20AM EDT130.0016.8516.8017.00-0.15-0.88%23214,54438.80%
AAPL230120P001350002021-06-24 11:14AM EDT135.0019.5519.4519.75-0.23-1.16%42217,61439.17%
AAPL230120P001400002021-06-24 11:05AM EDT140.0022.5222.3522.60-0.18-0.79%734,82839.40%
AAPL230120P001450002021-06-24 9:30AM EDT145.0025.4925.4525.80-0.56-2.15%14,53639.93%
AAPL230120P001500002020-11-10 3:38PM EDT150.0045.900.000.000.00-2300.00%
AAPL230120P001550002021-06-24 10:20AM EDT155.0032.2032.2532.50-0.75-2.28%632,06340.73%
AAPL230120P001600002020-10-20 1:57PM EDT160.0055.000.000.000.00-100.00%
AAPL230120P001650002021-06-22 3:38PM EDT165.0040.0839.6539.950.00-220941.86%
AAPL230120P001700002020-11-04 11:20AM EDT170.0063.840.000.000.00-1000.00%
AAPL230120P001750002020-11-10 1:52PM EDT175.0066.320.000.000.00-7600.00%
AAPL230120P001800002021-06-23 11:04AM EDT180.0052.6051.8552.200.00-301,00243.97%
AAPL230120P001850002021-06-21 11:15AM EDT185.0058.6556.1056.400.00-24363244.58%
AAPL230120P001900002021-06-23 3:05PM EDT190.0060.7560.5060.750.00-4044945.32%
AAPL230120P001950002021-06-03 9:47AM EDT195.0074.2565.0565.300.00-167846.28%
AAPL230120P002000002021-06-18 3:49PM EDT200.0072.6569.6069.950.00-668547.31%
AAPL230120P002100002021-06-03 10:56AM EDT210.0082.2078.8579.200.00-13549.06%
AAPL230120P002200002021-04-30 3:22PM EDT220.0091.2594.0099.000.00-1448063.67%
AAPL230120P002500002021-05-27 12:31PM EDT250.00118.41116.90117.250.00-13555.19%
AAPL230120P002600002021-06-02 11:25AM EDT260.00135.55126.90127.250.00-32757.25%