Canada Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.41-2.10 (-1.28%)
At close: 04:00PM EST
161.62 -0.79 (-0.49%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230120C000300002022-01-05 3:07PM EST30.00145.65142.50147.50-6.85-4.49%538305209.00%
AAPL230120C000350002022-01-05 12:06PM EST35.00144.24137.50142.50+28.38+24.50%27152186.69%
AAPL230120C000400002022-01-05 3:00PM EST40.00136.52132.50137.50-5.33-3.76%366648169.08%
AAPL230120C000500002022-01-05 3:12PM EST50.00126.06122.50127.50-5.94-4.50%82,093142.24%
AAPL230120C000550002022-01-05 3:05PM EST55.00121.05117.50122.50-5.98-4.71%51,145131.53%
AAPL230120C000600002022-01-03 3:38PM EST60.00122.08112.50117.500.00-61,767122.07%
AAPL230120C000650002022-01-05 3:06PM EST65.00111.40108.00113.00-1.92-1.69%21,423115.58%
AAPL230120C000700002022-01-05 11:51AM EST70.00109.35103.00108.00-0.85-0.77%32,361107.76%
AAPL230120C000750002022-01-04 1:41PM EST75.00105.1098.50103.000.00-42,636101.49%
AAPL230120C000800002022-01-05 12:55PM EST80.0099.6593.5098.50-0.82-0.82%24,34295.67%
AAPL230120C000850002022-01-04 3:46PM EST85.0096.3388.5093.500.00-69,78189.45%
AAPL230120C000900002022-01-05 1:05PM EST90.0089.7084.0089.00-1.91-2.08%206,00885.11%
AAPL230120C000950002022-01-05 3:27PM EST95.0083.5079.5084.50-5.00-5.65%52,19380.95%
AAPL230120C001000002022-01-05 3:59PM EST100.0077.3575.0079.50-4.85-5.90%14517,50576.31%
AAPL230120C001050002022-01-05 3:23PM EST105.0074.0070.0075.00-2.95-3.83%682,50871.88%
AAPL230120C001100002022-01-05 3:26PM EST110.0069.6565.5070.50-3.50-4.78%77,84168.21%
AAPL230120C001150002022-01-05 3:27PM EST115.0065.1261.5066.00-3.53-5.14%129,13065.20%
AAPL230120C001200002022-01-05 3:54PM EST120.0060.4059.5062.50-3.60-5.62%18520,95365.39%
AAPL230120C001250002022-01-05 3:59PM EST125.0055.4452.5057.50-4.61-7.68%2,32123,73858.74%
AAPL230120C001300002022-01-05 3:58PM EST130.0051.5548.5053.50-3.80-6.87%2,73721,93456.29%
AAPL230120C001350002022-01-05 3:39PM EST135.0048.8044.5049.50-2.08-4.09%1,1219,22953.80%
AAPL230120C001400002022-01-05 3:55PM EST140.0044.0341.0045.00-3.12-6.62%33017,76051.25%
AAPL230120C001450002022-01-05 3:44PM EST145.0040.9739.5042.00-2.37-5.47%19513,13951.69%
AAPL230120C001500002022-01-05 3:59PM EST150.0036.6033.5038.50-3.55-8.84%32930,77051.87%
AAPL230120C001550002022-01-05 3:54PM EST155.0033.5032.5034.35-2.79-7.69%20315,52148.72%
AAPL230120C001600002022-01-05 3:59PM EST160.0030.1027.0031.25-3.00-9.06%15216,06147.18%
AAPL230120C001650002022-01-05 3:58PM EST165.0027.2025.7027.30-2.66-8.91%5815,42944.16%
AAPL230120C001700002022-01-05 3:58PM EST170.0024.6023.2526.50-2.38-8.82%1,18218,86445.92%
AAPL230120C001750002022-01-05 3:58PM EST175.0022.0021.5022.95-2.45-10.02%25512,01243.20%
AAPL230120C001800002022-01-05 3:59PM EST180.0019.6019.0021.55-2.20-10.09%63427,09543.64%
AAPL230120C001850002022-01-05 3:59PM EST185.0017.5017.0520.00-2.00-10.26%6929,30243.67%
AAPL230120C001900002022-01-05 3:56PM EST190.0015.7015.3018.00-1.74-9.98%20518,68642.83%
AAPL230120C001950002022-01-05 3:57PM EST195.0014.0013.5517.00-1.54-9.91%919,27443.39%
AAPL230120C002000002022-01-05 3:59PM EST200.0012.3012.2512.75-1.50-10.87%1,68353,11338.55%
AAPL230120C002100002022-01-05 3:56PM EST210.009.769.0011.90-1.14-10.46%21212,37940.74%
AAPL230120C002200002022-01-05 3:56PM EST220.007.507.359.00-0.85-10.18%44834,94838.86%
AAPL230120C002300002022-01-05 3:59PM EST230.005.954.007.50-0.60-9.16%1487,36738.87%
AAPL230120C002400002022-01-05 3:59PM EST240.004.604.205.50-0.45-8.91%423,85337.25%
AAPL230120C002500002022-01-05 3:59PM EST250.003.603.553.80-0.40-10.00%46523,24435.41%
AAPL230120C002600002022-01-05 3:59PM EST260.002.872.803.00-0.23-7.42%26522,90935.21%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230120P000300002022-01-04 2:50PM EST30.000.070.040.090.00-123,05465.23%
AAPL230120P000350002022-01-05 9:30AM EST35.000.060.000.25-0.04-40.00%11,02263.97%
AAPL230120P000400002022-01-04 10:19AM EST40.000.110.100.200.00-518,31759.86%
AAPL230120P000500002022-01-03 12:26PM EST50.000.250.100.440.00-279,90354.88%
AAPL230120P000550002022-01-05 9:53AM EST55.000.340.050.70+0.02+6.25%21,66153.22%
AAPL230120P000600002022-01-05 2:31PM EST60.000.450.300.50+0.06+15.38%2643,54351.56%
AAPL230120P000650002021-12-31 9:56AM EST65.000.530.000.84-0.04-7.02%13,46652.32%
AAPL230120P000700002022-01-05 2:06PM EST70.000.690.701.02+0.06+9.52%493,02250.35%
AAPL230120P000750002022-01-05 11:37AM EST75.000.810.751.30+0.03+3.85%15520,11249.08%
AAPL230120P000800002022-01-05 2:52PM EST80.001.070.903.50+0.15+16.30%610,25951.45%
AAPL230120P000850002022-01-05 3:52PM EST85.001.301.242.50+0.19+17.12%668,62449.32%
AAPL230120P000900002022-01-05 3:06PM EST90.001.520.502.50+0.17+12.59%714,85745.70%
AAPL230120P000950002022-01-05 2:21PM EST95.001.650.023.75+0.10+6.45%20214,10547.57%
AAPL230120P001000002022-01-05 3:59PM EST100.002.252.102.30+0.35+18.42%26437,05938.10%
AAPL230120P001050002022-01-05 3:07PM EST105.002.481.405.00+0.34+15.89%5215,88044.73%
AAPL230120P001100002022-01-05 10:43AM EST110.002.672.976.00+0.07+2.69%229,34744.14%
AAPL230120P001150002022-01-05 3:58PM EST115.003.653.504.00+0.67+22.48%1723,23134.90%
AAPL230120P001200002022-01-05 3:07PM EST120.004.023.555.00+0.47+13.24%22527,15934.56%
AAPL230120P001250002022-01-05 3:59PM EST125.005.004.907.50+0.78+18.48%1918,60437.37%
AAPL230120P001300002022-01-05 3:59PM EST130.005.853.507.25+0.95+19.39%13232,42933.39%
AAPL230120P001350002022-01-05 3:40PM EST135.006.456.809.00+0.75+13.16%1217,75533.60%
AAPL230120P001400002022-01-05 3:59PM EST140.008.007.909.50+1.27+18.87%16620,12231.06%
AAPL230120P001450002022-01-05 3:25PM EST145.008.829.209.80+0.92+11.65%1815,29328.08%
AAPL230120P001500002022-01-05 3:58PM EST150.0010.7510.7012.00+1.65+18.13%31819,95928.26%
AAPL230120P001550002022-01-05 3:09PM EST155.0012.1012.2514.50+1.45+13.62%1599,22428.52%
AAPL230120P001600002022-01-05 3:23PM EST160.0013.7014.1515.00+1.35+10.93%45826,74825.27%
AAPL230120P001650002022-01-05 3:41PM EST165.0015.5516.1518.50+1.45+10.28%5916,11526.42%
AAPL230120P001700002022-01-05 3:35PM EST170.0017.9016.0020.00+1.65+10.15%58422,20224.12%
AAPL230120P001750002022-01-05 3:58PM EST175.0020.9921.0022.00+2.52+13.64%2786,97022.19%
AAPL230120P001800002022-01-05 3:07PM EST180.0023.1523.5526.00+2.27+10.87%7989,44623.05%
AAPL230120P001850002022-01-05 3:56PM EST185.0026.3524.0028.40+2.75+11.65%1732,59520.85%
AAPL230120P001900002022-01-05 2:36PM EST190.0028.1027.5032.00+1.62+6.12%911,55220.22%
AAPL230120P001950002022-01-04 11:42AM EST195.0029.5030.5034.650.00-14,99216.78%
AAPL230120P002000002022-01-05 2:41PM EST200.0035.1034.0038.00+2.35+7.18%312,58612.42%
AAPL230120P002100002022-01-04 11:07AM EST210.0039.9441.5046.000.00-84270.00%
AAPL230120P002200002022-01-05 3:56PM EST220.0051.3049.5054.00+3.71+7.80%2310,5240.00%
AAPL230120P002300002021-12-29 12:12PM EST230.0056.8057.5062.500.00-501570.00%
AAPL230120P002400002021-12-21 11:33AM EST240.0072.9566.5071.500.00-12410.00%
AAPL230120P002500002022-01-05 2:58PM EST250.0076.0675.5080.50+1.20+1.60%21030.00%
AAPL230120P002600002022-01-04 11:01AM EST260.0081.6285.0089.500.00-124550.00%