Canada markets close in 4 hours 18 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.21+1.44 (+0.95%)
As of 11:42AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230217C000500002022-09-27 10:56AM EDT50.00104.10102.65103.00+2.75+2.71%24,92495.21%
AAPL230217C000550002022-09-26 1:19PM EDT55.0096.4097.7598.100.00-62,79290.04%
AAPL230217C000600002022-09-21 11:53AM EDT60.0097.1092.5592.950.00-438078.91%
AAPL230217C000650002022-09-20 11:12AM EDT65.0091.9587.9588.300.00-1225180.15%
AAPL230217C000700002022-09-08 1:25PM EDT70.0085.0083.2083.500.00-16177.30%
AAPL230217C000750002022-09-23 2:45PM EDT75.0075.3178.2578.600.00-54672.24%
AAPL230217C000800002022-09-26 1:12PM EDT80.0072.0573.5573.850.00-15669.68%
AAPL230217C000850002022-09-16 3:17PM EDT85.0067.5768.7569.100.00-618366.31%
AAPL230217C000900002022-09-26 1:12PM EDT90.0062.5064.0064.300.00-230662.84%
AAPL230217C000950002022-09-27 10:02AM EDT95.0060.1859.3059.55+2.03+3.49%102,89759.66%
AAPL230217C001000002022-09-26 1:30PM EDT100.0053.5054.7054.950.00-613957.17%
AAPL230217C001050002022-09-23 10:41AM EDT105.0048.0550.1550.350.00-15454.54%
AAPL230217C001100002022-09-26 10:13AM EDT110.0046.2045.6545.850.00-122752.05%
AAPL230217C001150002022-09-26 10:13AM EDT115.0041.8541.0041.300.00-118449.50%
AAPL230217C001200002022-09-26 3:50PM EDT120.0036.1036.9537.300.00-2562748.51%
AAPL230217C001250002022-09-26 1:01PM EDT125.0032.3032.9533.150.00-1728146.37%
AAPL230217C001300002022-09-26 11:31AM EDT130.0028.7029.0029.250.00-456244.67%
AAPL230217C001350002022-09-27 9:50AM EDT135.0026.1025.1025.30+1.00+3.98%1456642.32%
AAPL230217C001400002022-09-26 12:28PM EDT140.0022.6021.6021.75+1.60+7.62%422940.70%
AAPL230217C001450002022-09-27 11:11AM EDT145.0019.1718.4518.55+1.07+5.91%353639.48%
AAPL230217C001500002022-09-27 11:02AM EDT150.0016.1015.6015.70+0.70+4.55%91,10538.57%
AAPL230217C001550002022-09-27 11:17AM EDT155.0013.0513.0513.10+0.42+3.33%231,47937.63%
AAPL230217C001600002022-09-27 11:13AM EDT160.0010.7510.5010.60+0.52+5.08%1042,74936.27%
AAPL230217C001650002022-09-27 11:25AM EDT165.008.458.408.50+0.35+4.32%1324,33835.25%
AAPL230217C001700002022-09-27 11:26AM EDT170.006.606.606.70+0.15+2.33%1223,92334.31%
AAPL230217C001750002022-09-27 10:30AM EDT175.005.505.155.25+0.45+8.91%523,31033.64%
AAPL230217C001800002022-09-27 11:23AM EDT180.003.973.954.00+0.09+2.32%435,72932.84%
AAPL230217C001850002022-09-27 10:48AM EDT185.003.293.003.05+0.42+14.63%323,77832.34%
AAPL230217C001900002022-09-27 11:09AM EDT190.002.382.242.26+0.15+6.73%1133,54531.73%
AAPL230217C001950002022-09-27 11:17AM EDT195.001.741.711.73+0.08+4.82%232,19731.59%
AAPL230217C002000002022-09-27 10:38AM EDT200.001.361.261.28+0.09+7.09%1,0065,18431.28%
AAPL230217C002050002022-09-27 10:29AM EDT205.001.010.960.98+0.09+9.78%192,21131.29%
AAPL230217C002100002022-09-27 9:53AM EDT210.000.750.730.74+0.01+1.35%351,68731.25%
AAPL230217C002150002022-09-27 10:27AM EDT215.000.580.550.57+0.04+7.41%181,48031.37%
AAPL230217C002200002022-09-27 11:10AM EDT220.000.450.420.43+0.05+12.50%181,39631.37%
AAPL230217C002250002022-09-27 11:21AM EDT225.000.330.320.34-0.01-2.94%351,72831.64%
AAPL230217C002300002022-09-26 11:43AM EDT230.000.260.260.270.00-515231.91%
AAPL230217C002350002022-09-23 3:50PM EDT235.000.200.210.220.00-125532.28%
AAPL230217C002400002022-09-27 11:21AM EDT240.000.160.160.17-0.05-23.81%1522932.42%
AAPL230217C002450002022-09-23 12:14PM EDT245.000.140.130.140.00-2115332.76%
AAPL230217C002500002022-09-16 2:09PM EDT250.000.120.100.110.00-1020232.91%
AAPL230217C002550002022-09-23 2:20PM EDT255.000.100.080.090.00-10065633.25%
AAPL230217C002600002022-09-16 10:36AM EDT260.000.080.070.080.00-10028833.89%
AAPL230217C002650002022-09-22 3:05PM EDT265.000.080.060.130.00-525836.91%
AAPL230217C002700002022-09-26 10:40AM EDT270.000.060.050.060.00-124834.77%
AAPL230217C002750002022-09-12 1:16PM EDT275.000.050.040.050.00-1020235.06%
AAPL230217C002800002022-09-22 9:46AM EDT280.000.050.030.050.00-12435.94%
AAPL230217C002850002022-09-15 9:56AM EDT285.000.050.020.040.00-122836.13%
AAPL230217C002900002022-08-23 12:32PM EDT290.000.080.020.040.00-216336.91%
AAPL230217C002950002022-09-20 9:45AM EDT295.000.040.020.030.00-156836.72%
AAPL230217C003000002022-09-23 10:19AM EDT300.000.030.010.030.00-11,00237.70%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230217P000500002022-09-27 11:20AM EDT50.000.070.060.070.00-7094169.53%
AAPL230217P000550002022-09-15 3:28PM EDT55.000.080.080.100.00-3619766.41%
AAPL230217P000600002022-09-16 10:57AM EDT60.000.130.120.130.00-17763.57%
AAPL230217P000650002022-09-23 3:33PM EDT65.000.190.170.180.00-27661.13%
AAPL230217P000700002022-09-23 11:13AM EDT70.000.260.230.240.00-234458.59%
AAPL230217P000750002022-09-23 3:47PM EDT75.000.320.320.33-0.03-8.57%891256.54%
AAPL230217P000800002022-09-26 10:35AM EDT80.000.400.420.440.00-595254.39%
AAPL230217P000850002022-09-27 11:10AM EDT85.000.540.560.57-0.07-11.48%61,05152.32%
AAPL230217P000900002022-09-27 11:19AM EDT90.000.750.750.76-0.07-8.54%13391650.61%
AAPL230217P000950002022-09-26 2:12PM EDT95.001.040.970.990.00-441,03248.89%
AAPL230217P001000002022-09-27 11:16AM EDT100.001.261.291.30-0.10-7.35%1661,35347.36%
AAPL230217P001050002022-09-27 10:30AM EDT105.001.571.661.68-0.24-13.26%191,81645.83%
AAPL230217P001100002022-09-27 10:57AM EDT110.002.012.082.10-0.20-9.05%582,19344.02%
AAPL230217P001150002022-09-27 10:55AM EDT115.002.482.632.66-0.34-12.06%863,01842.52%
AAPL230217P001200002022-09-27 10:03AM EDT120.003.203.303.40-0.40-11.11%2502,98841.31%
AAPL230217P001250002022-09-27 10:28AM EDT125.004.024.104.20-0.43-9.66%147,15139.74%
AAPL230217P001300002022-09-27 11:07AM EDT130.005.015.155.20-0.51-9.24%402,60638.34%
AAPL230217P001350002022-09-27 10:57AM EDT135.006.056.206.40-0.54-8.19%333,48837.00%
AAPL230217P001400002022-09-27 11:04AM EDT140.007.607.807.90-0.60-7.32%384,33235.91%
AAPL230217P001450002022-09-27 11:24AM EDT145.009.559.509.60-0.21-2.15%822,99434.68%
AAPL230217P001500002022-09-27 11:21AM EDT150.0011.4011.5011.55-0.71-5.86%986,66633.41%
AAPL230217P001550002022-09-27 11:24AM EDT155.0013.7813.9014.00-0.62-4.31%4452,48032.68%
AAPL230217P001600002022-09-27 10:43AM EDT160.0015.8016.5016.60-1.30-7.60%1621,92431.54%
AAPL230217P001650002022-09-27 10:35AM EDT165.0018.9519.2519.35-0.85-4.29%3521,71729.94%
AAPL230217P001700002022-09-27 9:40AM EDT170.0020.9022.3522.50-2.78-11.74%13,26128.51%
AAPL230217P001750002022-09-26 3:07PM EDT175.0026.8326.0526.200.00-877827.77%
AAPL230217P001800002022-09-26 1:58PM EDT180.0031.4929.9530.150.00-5448326.92%
AAPL230217P001850002022-09-26 12:28PM EDT185.0035.3034.1034.400.00-9934126.31%
AAPL230217P001900002022-09-27 11:13AM EDT190.0038.2038.5038.75-1.30-3.29%4941425.09%
AAPL230217P001950002022-09-20 12:14PM EDT195.0038.1543.0543.400.00-345524.61%
AAPL230217P002000002022-09-27 10:25AM EDT200.0046.9047.9048.40+0.20+0.43%221,03126.53%
AAPL230217P002050002022-09-26 1:46PM EDT205.0054.4053.0053.700.00-511,03030.81%
AAPL230217P002100002022-09-22 3:56PM EDT210.0057.1957.9058.200.00-27058128.00%
AAPL230217P002150002022-09-21 3:34PM EDT215.0059.2562.8063.200.00-680629.61%
AAPL230217P002200002022-09-14 3:21PM EDT220.0065.9567.8568.150.00-30030.52%
AAPL230217P002250002022-09-20 1:05PM EDT225.0068.2072.7073.000.00-1029.49%
AAPL230217P002300002022-09-22 9:32AM EDT230.0076.9077.9578.200.00-1034.18%
AAPL230217P002400002022-09-14 1:23PM EDT240.0084.7987.9088.200.00-5036.96%
AAPL230217P002500002022-08-19 9:37AM EDT250.0076.9099.05100.550.00-1053.56%