Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.73-2.77 (-1.79%)
At close: 04:00PM EST
151.95 +0.22 (+0.14%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230317C000400002023-01-20 10:10AM EST40.0094.88111.50112.000.00-12140.63%
AAPL230317C000450002023-01-26 10:01AM EST45.0098.10106.50107.000.00--5128.91%
AAPL230317C000550002023-02-03 10:16AM EST55.00100.3596.5097.000.00-77107.81%
AAPL230317C000600002023-02-06 3:54PM EST60.0091.8591.5592.05-2.97-3.13%442,473113.28%
AAPL230317C000650002023-02-06 3:06PM EST65.0086.6086.5587.05-2.59-2.90%571,098104.30%
AAPL230317C000700002023-02-06 3:14PM EST70.0081.4081.6082.10-3.30-3.90%383,617102.15%
AAPL230317C000750002023-02-06 3:01PM EST75.0076.8576.6077.10-3.35-4.18%2476693.75%
AAPL230317C000800002023-02-06 12:59PM EST80.0072.5571.6572.15-2.63-3.50%121,87090.04%
AAPL230317C000850002023-02-06 9:56AM EST85.0067.2066.7067.15+2.20+3.38%154183.98%
AAPL230317C000900002023-02-03 2:54PM EST90.0065.3461.7062.200.00-442,89377.93%
AAPL230317C000950002023-02-03 3:25PM EST95.0060.5556.7557.250.00-5367873.05%
AAPL230317C001000002023-02-06 1:49PM EST100.0052.1251.8052.30-2.80-5.10%54,98467.97%
AAPL230317C001050002023-02-06 10:01AM EST105.0047.7046.8547.35-2.65-5.26%21,26862.60%
AAPL230317C001100002023-02-06 3:54PM EST110.0042.2541.9542.40-2.97-6.57%1202,69357.81%
AAPL230317C001150002023-02-06 3:00PM EST115.0037.1837.0037.50-3.19-7.90%571,78852.73%
AAPL230317C001200002023-02-06 3:30PM EST120.0031.5832.1532.60-4.17-11.66%4216,74051.90%
AAPL230317C001250002023-02-06 3:24PM EST125.0026.9827.3027.75-3.52-11.54%9425,20846.70%
AAPL230317C001300002023-02-06 3:49PM EST130.0022.4722.7023.00-3.28-12.74%10356,68442.14%
AAPL230317C001350002023-02-06 3:30PM EST135.0017.5518.1518.35-3.35-16.03%2,15814,17737.70%
AAPL230317C001400002023-02-06 3:52PM EST140.0013.8013.8514.05-2.70-16.36%40031,21734.67%
AAPL230317C001450002023-02-06 3:58PM EST145.0010.1110.0510.20-2.39-19.12%1,54338,68932.41%
AAPL230317C001500002023-02-06 3:59PM EST150.006.806.806.90-2.02-22.90%12,27775,38530.48%
AAPL230317C001550002023-02-06 3:58PM EST155.004.304.204.30-1.50-25.86%10,20237,51228.96%
AAPL230317C001600002023-02-06 3:59PM EST160.002.432.402.46-1.12-31.55%14,01238,44327.86%
AAPL230317C001650002023-02-06 3:59PM EST165.001.301.261.31-0.74-36.27%3,76327,36527.25%
AAPL230317C001700002023-02-06 3:58PM EST170.000.660.660.68-0.40-37.74%3,86330,45427.20%
AAPL230317C001750002023-02-06 3:55PM EST175.000.340.330.35-0.20-37.04%1,39818,34827.49%
AAPL230317C001800002023-02-06 3:55PM EST180.000.200.180.20-0.08-28.57%82217,02728.47%
AAPL230317C001850002023-02-06 3:58PM EST185.000.110.110.13-0.06-35.29%35512,01729.98%
AAPL230317C001900002023-02-06 3:22PM EST190.000.080.070.09-0.03-27.27%1,11020,79731.54%
AAPL230317C001950002023-02-06 3:22PM EST195.000.060.040.08-0.01-14.29%3318,66034.08%
AAPL230317C002000002023-02-06 3:52PM EST200.000.050.040.05-0.01-16.67%29131,20434.77%
AAPL230317C002050002023-02-06 11:50AM EST205.000.040.030.04-0.04-50.00%232,42636.52%
AAPL230317C002100002023-02-06 3:49PM EST210.000.030.020.040.00-8911,98939.06%
AAPL230317C002150002023-02-03 1:04PM EST215.000.020.020.03-0.02-50.00%453340.23%
AAPL230317C002200002023-02-06 11:41AM EST220.000.020.020.04-0.03-60.00%25,35943.95%
AAPL230317C002250002023-02-06 1:54PM EST225.000.020.010.03-0.01-33.33%5041,00544.92%
AAPL230317C002300002023-02-06 12:11PM EST230.000.020.000.030.00-1094,08047.07%
AAPL230317C002350002023-02-03 1:15PM EST235.000.040.000.030.00-6749.22%
AAPL230317C002400002023-02-06 1:27PM EST240.000.020.000.030.00-101,46851.17%
AAPL230317C002450002023-02-03 9:30AM EST245.000.040.000.030.00-101050.00%
AAPL230317C002500002023-02-03 3:47PM EST250.000.010.000.020.00-14,63150.00%
AAPL230317C002550002023-02-03 10:39AM EST255.000.010.000.020.00-2251.56%
AAPL230317C002600002023-02-03 11:06AM EST260.000.010.000.010.00-703,10750.00%
AAPL230317C002700002023-02-06 11:39AM EST270.000.010.000.010.00-5012,23653.13%
AAPL230317C002750002023-02-03 10:35AM EST275.000.010.000.010.00-11154.69%
AAPL230317C002800002023-02-03 10:42AM EST280.000.010.000.010.00-11,75756.25%
AAPL230317C002900002023-02-02 3:46PM EST290.000.010.000.010.00-297759.38%
AAPL230317C003000002023-02-03 9:44AM EST300.000.010.000.010.00-506,65262.50%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230317P000350002023-02-01 2:51PM EST35.000.010.000.010.00-113313137.50%
AAPL230317P000400002023-02-02 9:33AM EST40.000.020.000.010.00-70170125.00%
AAPL230317P000450002023-01-20 9:49AM EST45.000.020.000.010.00-100100115.63%
AAPL230317P000500002023-02-03 1:10PM EST50.000.010.000.010.00-761811106.25%
AAPL230317P000550002023-02-03 1:33PM EST55.000.010.000.010.00-45946996.88%
AAPL230317P000600002023-02-03 3:40PM EST60.000.010.000.020.00-32216,22093.75%
AAPL230317P000650002023-02-03 9:35AM EST65.000.010.000.030.00-42,46789.06%
AAPL230317P000700002023-02-06 1:01PM EST70.000.010.010.03-0.01-50.00%559,36083.59%
AAPL230317P000750002023-02-03 1:03PM EST75.000.020.010.030.00-1075,98176.56%
AAPL230317P000800002023-02-06 10:48AM EST80.000.010.010.04-0.02-66.67%519,92871.88%
AAPL230317P000850002023-02-06 11:54AM EST85.000.030.020.04-0.01-25.00%233,04566.80%
AAPL230317P000900002023-02-06 3:34PM EST90.000.040.030.05-0.01-20.00%52611,78062.50%
AAPL230317P000950002023-02-06 1:28PM EST95.000.060.060.07-0.02-25.00%608,88959.77%
AAPL230317P001000002023-02-06 3:31PM EST100.000.080.080.09-0.01-11.11%53740,10855.76%
AAPL230317P001050002023-02-06 3:31PM EST105.000.110.100.12-0.01-8.33%3714,24151.66%
AAPL230317P001100002023-02-06 3:56PM EST110.000.150.130.160.00-35023,19948.44%
AAPL230317P001150002023-02-06 3:53PM EST115.000.200.200.220.00-55019,32244.92%
AAPL230317P001200002023-02-06 3:59PM EST120.000.280.280.30+0.02+7.69%1,23944,83541.21%
AAPL230317P001250002023-02-06 3:59PM EST125.000.430.420.43+0.07+19.44%5,71266,88737.89%
AAPL230317P001300002023-02-06 3:58PM EST130.000.660.640.66+0.12+22.22%3,87366,38235.06%
AAPL230317P001350002023-02-06 3:59PM EST135.001.061.061.08+0.21+24.71%2,54839,15132.86%
AAPL230317P001400002023-02-06 3:59PM EST140.001.761.731.77+0.36+25.71%5,86540,71730.84%
AAPL230317P001450002023-02-06 3:58PM EST145.002.892.892.94+0.58+25.11%6,54237,38429.38%
AAPL230317P001500002023-02-06 3:59PM EST150.004.634.604.70+0.88+23.47%11,37234,30628.08%
AAPL230317P001550002023-02-06 3:59PM EST155.007.067.007.15+1.35+23.64%1,54313,01926.80%
AAPL230317P001600002023-02-06 3:59PM EST160.009.6810.0510.40+1.08+12.56%39712,34225.92%
AAPL230317P001650002023-02-06 3:57PM EST165.0014.2014.1014.35+2.35+19.83%8482125.46%
AAPL230317P001700002023-02-06 3:23PM EST170.0019.2518.3019.10+3.35+21.07%13666028.77%
AAPL230317P001750002023-02-06 11:58AM EST175.0023.0523.0523.85+1.90+8.98%1114030.84%
AAPL230317P001800002023-02-06 9:58AM EST180.0027.8028.0028.80+3.04+12.28%26934.57%
AAPL230317P001850002023-02-06 11:53AM EST185.0032.7532.9533.80+2.45+8.09%1338.72%
AAPL230317P001900002023-02-03 10:41AM EST190.0033.5037.9538.800.00-1942.65%
AAPL230317P001950002023-02-03 10:10AM EST195.0042.1242.9543.800.00-166746.39%
AAPL230317P002000002023-02-03 2:33PM EST200.0045.1247.9548.800.00-9950.00%
AAPL230317P002100002022-10-07 2:03PM EST210.0069.6571.0072.850.00-10153.11%
AAPL230317P002200002022-11-22 10:50AM EST220.0071.2087.5587.950.00-10194.08%
AAPL230317P002300002022-09-07 9:21AM EST230.0075.1088.8589.300.00-10155.31%
AAPL230317P002350002023-02-03 10:15AM EST235.0080.3582.9583.750.00-1154.88%
AAPL230317P002400002023-01-06 12:57PM EST240.00112.1885.1085.950.00-110.00%
AAPL230317P002500002023-01-18 3:41PM EST250.00114.4897.9098.750.00-1259.18%
AAPL230317P002600002023-01-04 2:56PM EST260.00133.70105.15105.850.00-1000.00%
AAPL230317P002700002022-11-15 1:39PM EST270.00121.05132.95133.600.00-10209.88%
AAPL230317P002800002023-02-01 1:28PM EST280.00137.95127.90128.700.00-10066.80%
AAPL230317P002900002022-08-26 9:13AM EST290.00119.47139.10139.700.00-100111.35%
AAPL230317P003000002023-02-06 10:15AM EST300.00148.25147.90148.70-5.05-3.29%1073.44%