Canada markets close in 1 hour 11 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.95-5.48 (-3.77%)
As of 02:49PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230317C000600002022-10-04 12:46PM EDT60.0086.0580.8581.100.00-22,33478.27%
AAPL230317C000650002022-10-07 10:30AM EDT65.0077.3076.0576.35-4.80-5.85%11,14374.83%
AAPL230317C000700002022-10-05 12:31PM EDT70.0076.5071.3571.550.00-13,54171.46%
AAPL230317C000750002022-09-29 3:54PM EDT75.0068.8766.5566.750.00-1276967.41%
AAPL230317C000800002022-10-03 3:29PM EDT80.0064.7161.8562.100.00-61,89964.43%
AAPL230317C000850002022-09-28 12:54PM EDT85.0064.6557.2057.400.00-452961.21%
AAPL230317C000900002022-10-07 9:30AM EDT90.0054.7852.6552.85-3.91-6.66%13,25558.63%
AAPL230317C000950002022-09-29 12:32PM EDT95.0050.5348.1048.35-0.47-0.92%270555.88%
AAPL230317C001000002022-10-07 12:28PM EDT100.0044.4543.7043.90-5.25-10.56%115,26753.37%
AAPL230317C001050002022-10-07 10:16AM EDT105.0040.7839.4039.80-0.97-2.32%21,00751.54%
AAPL230317C001100002022-10-07 10:08AM EDT110.0036.7535.3535.50-3.50-8.70%112,15149.65%
AAPL230317C001150002022-10-04 3:54PM EDT115.0036.3031.2531.450.00-631,84647.47%
AAPL230317C001200002022-10-07 1:09PM EDT120.0027.5427.4527.65-4.81-14.87%814,11845.70%
AAPL230317C001250002022-10-07 10:02AM EDT125.0025.0823.8524.05-3.22-11.38%517,51244.04%
AAPL230317C001300002022-10-07 2:19PM EDT130.0020.8020.4520.65-3.53-14.51%1413,42342.41%
AAPL230317C001350002022-10-07 2:16PM EDT135.0017.7517.4017.55-3.50-16.47%433,82741.03%
AAPL230317C001400002022-10-07 2:28PM EDT140.0014.7014.5514.70-3.50-19.23%925,04039.69%
AAPL230317C001450002022-10-07 2:33PM EDT145.0012.0412.0012.10-2.90-19.41%2495,63538.36%
AAPL230317C001500002022-10-07 2:23PM EDT150.009.909.759.80-2.50-20.16%64520,68937.13%
AAPL230317C001550002022-10-07 2:25PM EDT155.007.857.807.90-2.24-22.20%5518,64336.27%
AAPL230317C001600002022-10-07 2:27PM EDT160.006.216.156.25-2.14-25.63%25813,26835.40%
AAPL230317C001650002022-10-07 2:27PM EDT165.004.854.804.90-1.75-26.52%4229,75234.71%
AAPL230317C001700002022-10-07 2:30PM EDT170.003.753.753.80-1.30-25.74%49410,02434.11%
AAPL230317C001750002022-10-07 2:25PM EDT175.002.912.882.91-1.07-26.88%2409,23733.57%
AAPL230317C001800002022-10-07 2:30PM EDT180.002.222.202.23-0.78-26.00%20515,46633.22%
AAPL230317C001850002022-10-07 2:12PM EDT185.001.711.681.73-0.61-26.29%7110,64533.09%
AAPL230317C001900002022-10-07 2:19PM EDT190.001.321.291.32-0.53-28.65%38522,22832.90%
AAPL230317C001950002022-10-07 1:57PM EDT195.001.001.001.02-0.37-27.01%1807,99932.86%
AAPL230317C002000002022-10-07 1:59PM EDT200.000.760.760.79-0.27-26.21%18123,86832.87%
AAPL230317C002100002022-10-07 2:03PM EDT210.000.490.480.49-0.13-20.97%33412,84733.15%
AAPL230317C002200002022-10-07 2:18PM EDT220.000.310.300.31-0.08-20.51%754,41533.55%
AAPL230317C002300002022-10-05 12:10PM EDT230.000.230.190.21-0.02-8.00%23,65334.18%
AAPL230317C002400002022-10-05 10:16AM EDT240.000.160.130.150.00-451,12235.01%
AAPL230317C002500002022-10-07 12:22PM EDT250.000.090.100.11-0.04-30.77%124,03335.84%
AAPL230317C002600002022-10-07 11:35AM EDT260.000.070.060.08-0.01-12.50%12,60036.52%
AAPL230317C002700002022-10-03 9:55AM EDT270.000.060.040.060.00-51,48137.21%
AAPL230317C002800002022-10-04 3:18PM EDT280.000.050.040.050.00-501,17238.28%
AAPL230317C002900002022-10-05 10:03AM EDT290.000.040.020.040.00-10045139.06%
AAPL230317C003000002022-10-06 1:07PM EDT300.000.030.010.040.00-1215,03940.63%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230317P000600002022-10-07 1:46PM EDT60.000.240.240.25+0.06+33.33%1195,34660.94%
AAPL230317P000650002022-10-07 12:30PM EDT65.000.330.330.35+0.06+22.22%11,63558.55%
AAPL230317P000700002022-10-07 10:27AM EDT70.000.430.460.48+0.05+13.16%14,31856.45%
AAPL230317P000750002022-10-06 1:22PM EDT75.000.480.610.640.00-14,30854.20%
AAPL230317P000800002022-10-07 2:02PM EDT80.000.820.820.84+0.14+20.59%3213,77752.20%
AAPL230317P000850002022-10-07 11:07AM EDT85.000.991.071.07+0.12+13.79%181,45450.10%
AAPL230317P000900002022-10-07 12:02PM EDT90.001.321.401.42+0.25+23.36%154,43448.51%
AAPL230317P000950002022-10-07 12:42PM EDT95.001.771.801.83+0.35+24.65%394,93046.79%
AAPL230317P001000002022-10-07 2:02PM EDT100.002.282.292.34+0.42+22.58%29813,90145.14%
AAPL230317P001050002022-10-07 12:49PM EDT105.002.872.932.96+0.56+24.24%94,63343.53%
AAPL230317P001100002022-10-07 2:11PM EDT110.003.653.653.75+0.69+23.31%13611,54942.12%
AAPL230317P001150002022-10-07 2:17PM EDT115.004.504.554.60+0.85+23.29%1234,30340.34%
AAPL230317P001200002022-10-07 2:31PM EDT120.005.705.705.80+1.15+25.27%2247,36439.26%
AAPL230317P001250002022-10-07 2:13PM EDT125.006.906.907.10+1.25+22.12%1764,26437.79%
AAPL230317P001300002022-10-07 2:20PM EDT130.008.508.558.65+1.50+21.43%14014,16536.42%
AAPL230317P001350002022-10-07 2:30PM EDT135.0010.4010.3510.50+1.80+20.93%2639,69335.19%
AAPL230317P001400002022-10-07 2:31PM EDT140.0012.5012.4512.60+2.25+21.95%74511,75233.88%
AAPL230317P001450002022-10-07 2:27PM EDT145.0014.8514.8015.00+2.45+19.76%35312,90232.59%
AAPL230317P001500002022-10-07 2:32PM EDT150.0017.7017.6017.80+3.05+20.82%67522,04631.53%
AAPL230317P001550002022-10-07 2:01PM EDT155.0020.6520.7020.80+3.75+22.19%6012,07430.14%
AAPL230317P001600002022-10-07 11:42AM EDT160.0023.5224.1024.30+3.52+17.60%3413,18729.28%
AAPL230317P001650002022-10-07 2:32PM EDT165.0027.9527.9028.05+4.10+17.19%45,20028.28%
AAPL230317P001700002022-10-07 10:37AM EDT170.0031.2031.8531.90+4.09+15.09%16,77526.50%
AAPL230317P001750002022-10-07 2:15PM EDT175.0035.9036.2036.30+4.50+14.33%6264,90226.00%
AAPL230317P001800002022-10-07 2:15PM EDT180.0040.2540.7040.80+4.95+14.02%35,40525.03%
AAPL230317P001850002022-10-07 10:29AM EDT185.0044.3045.2045.55+3.10+7.52%11,75124.90%
AAPL230317P001900002022-10-05 9:42AM EDT190.0046.0550.0550.300.00-11,76323.71%
AAPL230317P001950002022-10-03 1:29PM EDT195.0053.0054.9055.200.00-303,70423.49%
AAPL230317P002000002022-10-06 9:55AM EDT200.0052.6059.8060.100.00-363721.97%
AAPL230317P002100002022-10-05 3:32PM EDT210.0063.1069.9070.150.00-1,590126.47%
AAPL230317P002200002022-09-23 12:38PM EDT220.0069.9679.8080.100.00-26026.95%
AAPL230317P002300002022-09-07 10:21AM EDT230.0075.1088.8589.300.00-100.00%
AAPL230317P002400002022-09-06 1:42PM EDT240.0085.6893.4093.650.00-800.00%
AAPL230317P002500002022-09-28 3:33PM EDT250.00100.32109.70110.100.00-2233.50%
AAPL230317P002600002022-09-28 12:58PM EDT260.00112.25119.85120.100.00-2035.45%
AAPL230317P002700002022-04-08 12:36PM EDT270.0098.67110.60114.650.00-1100.00%
AAPL230317P002800002022-07-13 3:54PM EDT280.00134.40107.45109.100.00-110.00%
AAPL230317P002900002022-08-26 10:13AM EDT290.00119.47139.10139.700.00-1000.00%
AAPL230317P003000002022-10-06 11:54AM EDT300.00153.30159.85160.150.00-69045.31%