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
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230317C000600002021-10-15 1:27PM EDT60.0084.8085.1085.45+4.20+5.21%1520440.72%
AAPL230317C000650002021-10-14 2:21PM EDT65.0079.3080.3580.650.00-148739.43%
AAPL230317C000700002021-10-15 10:45AM EDT70.0075.0074.7076.00+3.49+4.88%21,25938.99%
AAPL230317C000750002021-10-13 2:35PM EDT75.0067.0870.9571.250.00-4743337.39%
AAPL230317C000800002021-10-13 3:29PM EDT80.0062.4066.3068.350.00-771,35543.86%
AAPL230317C000850002021-10-07 10:33AM EDT85.0061.4059.5063.850.00-143142.05%
AAPL230317C000900002021-10-13 2:35PM EDT90.0053.6155.5559.450.00-243,22240.46%
AAPL230317C000950002021-10-14 12:17PM EDT95.0051.9951.3054.800.00-172038.03%
AAPL230317C001000002021-10-14 2:33PM EDT100.0048.0047.2050.450.00-215,36336.40%
AAPL230317C001050002021-10-13 2:14PM EDT105.0041.2343.2546.250.00-371,07335.00%
AAPL230317C001100002021-10-11 11:20AM EDT110.0041.1840.7542.200.00-11,71233.76%
AAPL230317C001150002021-10-15 1:33PM EDT115.0036.8537.0038.35+0.75+2.08%101,66332.73%
AAPL230317C001200002021-10-15 3:48PM EDT120.0033.4333.5034.70+0.56+1.70%415,83331.85%
AAPL230317C001250002021-10-15 2:56PM EDT125.0030.1030.1530.50+0.60+2.03%236,08029.77%
AAPL230317C001300002021-10-15 3:48PM EDT130.0027.0027.0528.05+0.53+2.00%1315,29530.45%
AAPL230317C001350002021-10-15 3:47PM EDT135.0024.1424.2025.05+0.39+1.64%23,11429.87%
AAPL230317C001400002021-10-15 3:42PM EDT140.0021.5520.7522.35+0.65+3.11%223,67129.47%
AAPL230317C001450002021-10-15 3:59PM EDT145.0019.2318.5519.70+0.83+4.51%1471,70528.88%
AAPL230317C001500002021-10-15 1:07PM EDT150.0016.7516.3517.60+0.10+0.60%2414,98528.81%
AAPL230317C001550002021-10-14 1:49PM EDT155.0014.5514.9015.550.00-72,96628.55%
AAPL230317C001600002021-10-15 3:02PM EDT160.0013.2413.1513.80+0.44+3.44%1342,94328.47%
AAPL230317C001650002021-10-15 2:03PM EDT165.0011.5711.6011.85+0.44+3.95%914,34927.84%
AAPL230317C001700002021-10-15 10:58AM EDT170.0010.0010.1510.450.00-13,90027.78%
AAPL230317C001750002021-10-15 2:56PM EDT175.009.008.959.20+0.40+4.65%32,16427.74%
AAPL230317C001800002021-10-15 2:06PM EDT180.007.897.858.10+0.19+2.47%54,03827.72%
AAPL230317C001850002021-10-15 12:34PM EDT185.006.856.907.15+0.85+14.17%30011,63627.75%
AAPL230317C001900002021-10-15 3:06PM EDT190.006.096.056.30+0.74+13.83%143,96427.77%
AAPL230317C001950002021-10-15 1:14PM EDT195.005.385.355.55+0.15+2.87%391,11227.79%
AAPL230317C002000002021-10-15 3:57PM EDT200.004.834.704.90+0.23+5.00%43317,29827.84%
AAPL230317C002100002021-10-15 11:39AM EDT210.003.703.653.85+0.20+5.71%89,11228.02%
AAPL230317C002200002021-10-13 11:53AM EDT220.002.592.883.050.00-236528.24%
AAPL230317C002300002021-10-12 9:46AM EDT230.002.252.302.430.00-131128.48%
AAPL230317C002400002021-10-15 1:08PM EDT240.001.901.841.97-0.15-7.32%6515928.80%
AAPL230317C002500002021-10-15 2:47PM EDT250.001.581.501.62+0.08+5.33%1511629.16%
AAPL230317C002600002021-10-14 2:15PM EDT260.001.231.231.36-0.04-3.15%178129.60%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230317P000600002021-10-14 9:33AM EDT60.000.950.921.030.00-101,19545.14%
AAPL230317P000650002021-09-30 3:55PM EDT65.001.501.131.250.00-16038643.23%
AAPL230317P000700002021-10-14 11:23AM EDT70.001.531.391.510.00-12,55241.46%
AAPL230317P000750002021-10-12 11:17AM EDT75.002.021.691.830.00-252,00139.88%
AAPL230317P000800002021-10-01 1:37PM EDT80.002.522.042.180.00-373,83638.29%
AAPL230317P000850002021-10-13 10:16AM EDT85.002.902.482.620.00-571936.93%
AAPL230317P000900002021-10-13 11:20AM EDT90.003.503.003.150.00-32,33035.70%
AAPL230317P000950002021-10-15 2:24PM EDT95.003.723.603.80-0.10-2.62%22,91534.64%
AAPL230317P001000002021-10-14 2:01PM EDT100.004.533.904.550.00-125,76333.62%
AAPL230317P001050002021-10-15 3:43PM EDT105.005.255.205.40-1.64-23.80%13,52632.61%
AAPL230317P001100002021-10-11 12:01PM EDT110.006.856.206.450.00-47,27931.81%
AAPL230317P001150002021-10-15 3:33PM EDT115.007.507.407.65-0.32-4.09%43,37531.04%
AAPL230317P001200002021-10-15 11:21AM EDT120.009.008.459.10-0.47-4.96%14,60230.47%
AAPL230317P001250002021-10-14 2:23PM EDT125.0010.9210.4510.700.00-41,95129.87%
AAPL230317P001300002021-10-14 2:08PM EDT130.0012.8611.8512.550.00-44,67029.40%
AAPL230317P001350002021-10-12 3:40PM EDT135.0016.0514.3514.600.00-261,47228.95%
AAPL230317P001400002021-10-14 3:22PM EDT140.0017.1516.2016.950.00-51,78628.66%
AAPL230317P001450002021-10-15 3:59PM EDT145.0019.3318.7519.50-0.64-3.20%11,29628.38%
AAPL230317P001500002021-10-15 3:11PM EDT150.0022.2021.5522.25-0.30-1.33%1609,57728.10%
AAPL230317P001550002021-10-15 2:40PM EDT155.0025.1924.4525.20-0.61-2.36%530327.84%
AAPL230317P001600002021-10-14 2:23PM EDT160.0029.0227.6528.400.00-127527.68%
AAPL230317P001650002021-10-07 10:51AM EDT165.0032.7530.9031.800.00-223127.56%
AAPL230317P001700002021-09-07 1:24PM EDT170.0029.7034.1038.400.00-73432.03%
AAPL230317P001750002021-10-04 12:25PM EDT175.0044.1238.1039.100.00-24227.37%
AAPL230317P001800002021-10-01 10:48AM EDT180.0047.4041.9543.050.00-979227.41%
AAPL230317P001850002021-08-25 5:21PM EDT185.0050.1546.0046.350.00-1426.12%
AAPL230317P001900002021-08-25 5:21PM EDT190.0050.8450.0050.350.00-47725.76%
AAPL230317P001950002021-10-07 9:36AM EDT195.0056.6554.1555.450.00-62227.35%
AAPL230317P002000002021-10-04 11:36AM EDT200.0065.1058.4060.850.00-116229.45%
AAPL230317P002100002021-09-20 9:47AM EDT210.0069.6967.2568.800.00-138227.61%
AAPL230317P002200002021-09-17 10:18AM EDT220.0076.4076.3077.800.00-1527.23%
AAPL230317P002300002021-09-17 10:18AM EDT230.0085.6585.5088.800.00-1531.82%
AAPL230317P002400002021-08-25 5:21PM EDT240.0095.5094.8095.150.00-1115.04%
AAPL230317P002500002021-09-20 11:02AM EDT250.00108.60104.15108.500.00--534.72%
AAPL230317P002600002021-09-27 10:22AM EDT260.00115.85114.10118.450.00-7810136.25%