Canada markets close in 5 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.63-1.03 (-0.73%)
As of 10:55AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230317C000600002022-06-27 12:53PM EDT60.0083.7581.6582.450.00-21,05366.19%
AAPL230317C000650002022-06-27 3:45PM EDT65.0078.0076.9577.650.00-31,21163.04%
AAPL230317C000700002022-06-27 12:09PM EDT70.0074.4572.2072.950.00-153,55860.03%
AAPL230317C000750002022-06-23 11:06AM EDT75.0064.6067.5068.250.00-275657.14%
AAPL230317C000800002022-06-27 12:31PM EDT80.0064.5062.9063.600.00-561,74754.60%
AAPL230317C000850002022-06-28 9:34AM EDT85.0061.0058.2559.10+1.20+2.01%153352.19%
AAPL230317C000900002022-06-27 12:28PM EDT90.0055.6053.9554.500.00-13,05050.18%
AAPL230317C000950002022-05-24 2:19PM EDT95.0049.4547.1548.300.00-3553141.36%
AAPL230317C001000002022-06-27 10:43AM EDT100.0046.8545.2545.800.00-34,79447.24%
AAPL230317C001050002022-06-24 3:27PM EDT105.0040.8941.1541.650.00-494045.48%
AAPL230317C001100002022-06-27 3:50PM EDT110.0037.4037.2037.600.00-11,93843.72%
AAPL230317C001150002022-06-27 12:25PM EDT115.0034.9533.3533.650.00-91,82541.95%
AAPL230317C001200002022-06-27 12:32PM EDT120.0030.9729.7530.000.00-1715,10240.64%
AAPL230317C001250002022-06-27 3:50PM EDT125.0026.5926.3026.550.00-197,09739.45%
AAPL230317C001300002022-06-28 10:25AM EDT130.0023.5022.9523.25-0.35-1.47%213,11338.19%
AAPL230317C001350002022-06-27 3:54PM EDT135.0020.3320.0020.250.00-113,27037.20%
AAPL230317C001400002022-06-28 10:28AM EDT140.0017.6017.2017.45-0.30-1.68%64,42936.19%
AAPL230317C001450002022-06-28 10:17AM EDT145.0015.0014.7514.95-0.15-0.99%303,34035.37%
AAPL230317C001500002022-06-28 9:56AM EDT150.0013.2512.4512.65+0.40+3.11%1418,49334.52%
AAPL230317C001550002022-06-28 10:32AM EDT155.0010.5010.4510.65-0.35-3.23%35,86333.84%
AAPL230317C001600002022-06-28 10:14AM EDT160.009.028.558.80-0.23-2.49%287,95533.01%
AAPL230317C001650002022-06-27 3:25PM EDT165.007.577.107.350.00-1206,01132.62%
AAPL230317C001700002022-06-28 10:17AM EDT170.006.005.806.05-0.05-0.83%54,55132.15%
AAPL230317C001750002022-06-28 9:37AM EDT175.005.384.704.90+0.11+2.09%16,54931.60%
AAPL230317C001800002022-06-27 2:19PM EDT180.004.103.804.000.00-8411,50331.29%
AAPL230317C001850002022-06-28 9:52AM EDT185.003.463.103.30+0.01+0.29%138,70831.17%
AAPL230317C001900002022-06-27 12:54PM EDT190.002.752.502.650.00-26421,09730.85%
AAPL230317C001950002022-06-27 11:28AM EDT195.002.202.022.160.00-1485,73030.73%
AAPL230317C002000002022-06-28 10:11AM EDT200.001.741.651.76-0.07-3.87%1619,49330.65%
AAPL230317C002100002022-06-28 10:06AM EDT210.001.151.081.16-0.05-4.17%39,99930.51%
AAPL230317C002200002022-06-28 10:30AM EDT220.000.760.720.79-0.02-2.56%112,66630.63%
AAPL230317C002300002022-06-24 10:30AM EDT230.000.530.490.580.00-11,99131.17%
AAPL230317C002400002022-06-28 10:31AM EDT240.000.360.350.38-0.04-10.00%501,08231.06%
AAPL230317C002500002022-06-27 3:57PM EDT250.000.300.250.28+0.02+7.14%32,08431.52%
AAPL230317C002600002022-06-27 11:54AM EDT260.000.210.170.200.00-52,70631.79%
AAPL230317C002700002022-06-27 12:15PM EDT270.000.160.110.160.00-191832.47%
AAPL230317C002800002022-06-27 10:14AM EDT280.000.130.080.120.00-5663132.81%
AAPL230317C002900002022-06-24 2:10PM EDT290.000.080.070.150.00-10349235.16%
AAPL230317C003000002022-06-28 10:26AM EDT300.000.050.020.07-0.02-28.57%34,65033.59%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230317P000600002022-06-27 11:27AM EDT60.000.370.280.430.00-24,80450.85%
AAPL230317P000650002022-06-27 10:31AM EDT65.000.520.390.550.00-286550.10%
AAPL230317P000700002022-06-24 3:37PM EDT70.000.700.510.710.00-493,06248.05%
AAPL230317P000750002022-06-27 3:11PM EDT75.000.880.780.920.00-102,11146.24%
AAPL230317P000800002022-06-28 9:58AM EDT80.001.071.011.16-0.06-5.31%395,08744.36%
AAPL230317P000850002022-06-28 9:49AM EDT85.001.371.401.49-0.09-6.16%61,37142.84%
AAPL230317P000900002022-06-28 10:20AM EDT90.001.811.781.90-0.07-3.72%12,52641.42%
AAPL230317P000950002022-06-27 2:55PM EDT95.002.342.302.400.00-103,16940.06%
AAPL230317P001000002022-06-28 9:34AM EDT100.002.822.913.05-0.10-3.42%109,02338.95%
AAPL230317P001050002022-06-27 9:35AM EDT105.003.673.553.750.00-13,37237.58%
AAPL230317P001100002022-06-27 9:59AM EDT110.004.604.554.650.00-17,29936.48%
AAPL230317P001150002022-06-28 10:05AM EDT115.005.455.555.75+0.08+1.49%12,88135.52%
AAPL230317P001200002022-06-27 3:25PM EDT120.006.516.806.95-0.26-3.84%106,05134.35%
AAPL230317P001250002022-06-24 12:07PM EDT125.008.608.208.450.00-1402,90333.48%
AAPL230317P001300002022-06-28 9:30AM EDT130.009.809.9010.10-0.05-0.51%113,49232.45%
AAPL230317P001350002022-06-27 3:25PM EDT135.0011.2411.8512.05-0.48-4.10%16,83231.59%
AAPL230317P001400002022-06-28 10:13AM EDT140.0013.7014.0014.20-0.10-0.72%127,56730.64%
AAPL230317P001450002022-06-27 3:53PM EDT145.0016.6016.4516.600.00-728,00929.68%
AAPL230317P001500002022-06-28 9:38AM EDT150.0018.1019.1519.45-0.75-3.98%1014,30129.11%
AAPL230317P001550002022-06-21 3:01PM EDT155.0025.2722.1022.350.00-28,16128.09%
AAPL230317P001600002022-06-27 12:01PM EDT160.0024.1225.3025.550.00-16,67827.12%
AAPL230317P001650002022-06-27 12:31PM EDT165.0028.0028.7029.250.00-12,72026.74%
AAPL230317P001700002022-06-27 12:31PM EDT170.0031.7232.5033.150.00-13,94526.31%
AAPL230317P001750002022-06-23 10:57AM EDT175.0039.4636.5037.050.00-231,10225.27%
AAPL230317P001800002022-06-27 2:51PM EDT180.0040.3540.7541.300.00-25,46124.66%
AAPL230317P001850002022-06-28 10:14AM EDT185.0044.6645.0045.70-9.96-18.24%11,02123.96%
AAPL230317P001900002022-06-28 10:14AM EDT190.0049.1849.6050.50-3.88-7.31%164124.62%
AAPL230317P001950002022-06-22 10:32AM EDT195.0057.7554.3055.050.00-11,07823.46%
AAPL230317P002000002022-06-28 10:33AM EDT200.0059.4059.1059.60+1.75+3.04%32,19920.66%
AAPL230317P002100002022-06-27 9:47AM EDT210.0068.3968.7569.650.00-434123.66%
AAPL230317P002200002022-06-10 11:10AM EDT220.0082.3978.7579.450.00-5048222.17%
AAPL230317P002300002022-05-23 9:33AM EDT230.0091.7592.9094.300.00-4151.17%
AAPL230317P002400002022-05-16 11:33AM EDT240.0095.15102.30106.600.00-10054.39%
AAPL230317P002500002022-06-09 10:41AM EDT250.00102.90108.75109.450.00-1227.54%
AAPL230317P002600002022-05-13 11:44AM EDT260.00112.75121.55124.050.00-4053.44%
AAPL230317P002700002022-04-08 12:36PM EDT270.0098.67110.60114.650.00-1100.00%
AAPL230317P002800002022-04-18 1:16PM EDT280.00115.87136.60141.350.00-1001050.96%
AAPL230317P002900002022-06-17 3:15PM EDT290.00158.88148.50149.650.00-4671038.40%
AAPL230317P003000002022-06-17 11:39AM EDT300.00167.81158.60159.600.00-5938.94%