Canada markets open in 8 hours 59 minutes

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
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230421C000500002023-02-06 12:54PM EST50.00102.650.000.00+4.10+4.16%2100.00%
AAPL230421C000600002023-02-03 9:30AM EST60.0088.670.000.000.00-200.00%
AAPL230421C000650002023-01-24 2:17PM EST65.0077.900.000.000.00-100.00%
AAPL230421C000700002023-02-01 12:03PM EST70.0072.670.000.000.00-200.00%
AAPL230421C000750002023-02-03 10:07AM EST75.0078.800.000.000.00-1500.00%
AAPL230421C000800002023-01-20 12:01PM EST80.0056.300.000.000.00-1400.00%
AAPL230421C000850002023-02-06 9:42AM EST85.0067.850.000.00+5.25+8.39%100.00%
AAPL230421C000900002023-02-03 9:50AM EST90.0062.580.000.000.00-400.00%
AAPL230421C000950002023-02-03 1:22PM EST95.0060.720.000.000.00-100.00%
AAPL230421C001000002023-02-06 2:59PM EST100.0052.700.000.00-2.91-5.23%3700.00%
AAPL230421C001050002023-01-31 1:44PM EST105.0039.800.000.000.00-2200.00%
AAPL230421C001100002023-02-06 9:39AM EST110.0043.350.000.00-2.71-5.88%100.00%
AAPL230421C001150002023-02-03 3:49PM EST115.0040.560.000.000.00-5600.00%
AAPL230421C001200002023-02-06 1:19PM EST120.0033.800.000.00-2.53-6.96%800.00%
AAPL230421C001250002023-02-06 3:30PM EST125.0027.900.000.00-3.90-12.26%2600.00%
AAPL230421C001300002023-02-06 3:45PM EST130.0024.000.000.00-3.10-11.44%7200.00%
AAPL230421C001350002023-02-06 3:34PM EST135.0019.510.000.00-3.13-13.83%12300.00%
AAPL230421C001400002023-02-06 3:59PM EST140.0015.950.000.00-2.50-13.55%1,54900.00%
AAPL230421C001450002023-02-06 3:58PM EST145.0012.370.000.00-2.09-14.45%47500.00%
AAPL230421C001500002023-02-06 3:58PM EST150.009.140.000.00-1.86-16.91%5,38000.00%
AAPL230421C001550002023-02-06 3:58PM EST155.006.480.000.00-1.57-19.50%1,82701.56%
AAPL230421C001600002023-02-06 3:59PM EST160.004.350.000.00-1.27-22.60%7,61603.13%
AAPL230421C001650002023-02-06 3:59PM EST165.002.730.000.00-0.96-26.02%6,74603.13%
AAPL230421C001700002023-02-06 3:59PM EST170.001.660.000.00-0.68-29.06%3,51306.25%
AAPL230421C001750002023-02-06 3:59PM EST175.000.970.000.00-0.44-31.21%2,99706.25%
AAPL230421C001800002023-02-06 3:35PM EST180.000.560.000.00-0.31-35.63%1,04306.25%
AAPL230421C001850002023-02-06 3:36PM EST185.000.340.000.00-0.16-32.00%365012.50%
AAPL230421C001900002023-02-06 3:58PM EST190.000.230.000.00-0.10-30.30%778012.50%
AAPL230421C001950002023-02-06 3:30PM EST195.000.160.000.00-0.05-23.81%76012.50%
AAPL230421C002000002023-02-06 3:53PM EST200.000.120.000.00-0.03-20.00%3,199012.50%
AAPL230421C002050002023-02-06 3:37PM EST205.000.090.000.00-0.03-25.00%26012.50%
AAPL230421C002100002023-02-06 2:30PM EST210.000.070.000.00-0.03-30.00%365012.50%
AAPL230421C002150002023-02-06 10:23AM EST215.000.070.000.00-0.01-12.50%5012.50%
AAPL230421C002200002023-02-06 3:50PM EST220.000.060.000.000.00-56012.50%
AAPL230421C002250002023-02-06 9:41AM EST225.000.040.000.00-0.05-55.56%1012.50%
AAPL230421C002300002023-02-03 12:22PM EST230.000.100.000.000.00-99025.00%
AAPL230421C002350002023-02-03 2:52PM EST235.000.050.000.000.00-69025.00%
AAPL230421C002400002023-02-02 3:33PM EST240.000.080.000.000.00-1025.00%
AAPL230421C002450002023-01-26 11:40AM EST245.000.010.000.000.00-1025.00%
AAPL230421C002500002023-02-03 12:09PM EST250.000.060.000.000.00-10025.00%
AAPL230421C002550002023-02-03 10:41AM EST255.000.040.000.000.00-1025.00%
AAPL230421C002600002023-02-06 3:55PM EST260.000.020.000.000.00-70025.00%
AAPL230421C002650002023-02-03 9:38AM EST265.000.010.000.000.00-8025.00%
AAPL230421C002700002023-02-02 3:34PM EST270.000.020.000.000.00-5025.00%
AAPL230421C002750002023-02-06 11:46AM EST275.000.030.000.000.00-1025.00%
AAPL230421C002800002023-02-02 2:16PM EST280.000.010.000.000.00-14025.00%
AAPL230421C002900002023-02-06 11:15AM EST290.000.020.000.000.00-7025.00%
AAPL230421C003000002023-02-03 11:15AM EST300.000.020.000.000.00-106025.00%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230421P000500002023-02-06 1:08PM EST50.000.010.000.000.00-1050.00%
AAPL230421P000600002023-02-06 1:14PM EST60.000.010.000.000.00-1050.00%
AAPL230421P000650002023-02-06 1:12PM EST65.000.010.000.00-0.01-50.00%755050.00%
AAPL230421P000700002023-02-06 11:58AM EST70.000.020.000.000.00-3025.00%
AAPL230421P000750002023-02-06 2:33PM EST75.000.030.000.00-0.02-40.00%2025.00%
AAPL230421P000800002023-02-06 3:30PM EST80.000.060.000.000.00-12025.00%
AAPL230421P000850002023-02-06 12:40PM EST85.000.060.000.00-0.01-14.29%21025.00%
AAPL230421P000900002023-02-06 1:54PM EST90.000.100.000.00-0.02-16.67%34025.00%
AAPL230421P000950002023-02-06 2:44PM EST95.000.150.000.00-0.01-6.25%2025.00%
AAPL230421P001000002023-02-06 3:49PM EST100.000.190.000.00-0.01-5.00%73025.00%
AAPL230421P001050002023-02-06 2:21PM EST105.000.250.000.00-0.02-7.41%51012.50%
AAPL230421P001100002023-02-06 3:56PM EST110.000.360.000.000.00-202012.50%
AAPL230421P001150002023-02-06 3:59PM EST115.000.510.000.00+0.04+8.51%125012.50%
AAPL230421P001200002023-02-06 3:59PM EST120.000.700.000.00+0.08+12.90%2,578012.50%
AAPL230421P001250002023-02-06 3:54PM EST125.001.000.000.00+0.14+16.28%842012.50%
AAPL230421P001300002023-02-06 3:58PM EST130.001.450.000.00+0.23+18.85%4,29406.25%
AAPL230421P001350002023-02-06 3:54PM EST135.002.130.000.00+0.36+20.34%6,85806.25%
AAPL230421P001400002023-02-06 3:59PM EST140.003.100.000.00+0.51+19.69%3,12403.13%
AAPL230421P001450002023-02-06 3:59PM EST145.004.470.000.00+0.77+20.81%1,31603.13%
AAPL230421P001500002023-02-06 3:57PM EST150.006.300.000.00+1.00+18.87%5,70100.78%
AAPL230421P001550002023-02-06 3:57PM EST155.008.650.000.00+1.32+18.01%1,29700.00%
AAPL230421P001600002023-02-06 3:59PM EST160.0011.550.000.00+1.70+17.26%54400.00%
AAPL230421P001650002023-02-06 3:46PM EST165.0015.400.000.00+2.50+19.38%17800.00%
AAPL230421P001700002023-02-06 11:20AM EST170.0018.450.000.00+1.15+6.65%15600.00%
AAPL230421P001750002023-02-06 2:15PM EST175.0023.000.000.00+1.70+7.98%1200.00%
AAPL230421P001800002023-02-06 3:08PM EST180.0028.650.000.00+3.47+13.78%500.00%
AAPL230421P001850002023-02-02 11:47AM EST185.0035.160.000.000.00-200.00%
AAPL230421P001900002022-11-30 1:46PM EST190.0047.0059.7060.500.00-1700125.78%
AAPL230421P001950002023-02-03 3:45PM EST195.0040.200.000.000.00-200.00%
AAPL230421P002000002023-01-20 9:57AM EST200.0065.200.000.000.00-200.00%
AAPL230421P002050002022-10-05 2:47PM EST205.0057.9067.1567.450.00-1170108.89%
AAPL230421P002100002022-11-23 9:45AM EST210.0059.1079.0079.550.00-40139.38%
AAPL230421P002150002023-01-24 9:50AM EST215.0073.150.000.000.00-300.00%
AAPL230421P002200002022-10-03 11:45AM EST220.0078.6771.4071.950.00-10070.39%
AAPL230421P002250002023-01-17 10:20AM EST225.0088.160.000.000.00--00.00%
AAPL230421P002300002023-01-11 1:14PM EST230.0096.850.000.000.00-700.00%
AAPL230421P002400002022-09-26 10:39AM EST240.0088.2088.0088.650.00-1051.25%
AAPL230421P002500002022-08-22 12:07PM EST250.0081.3596.0096.550.00-200.00%
AAPL230421P002550002022-11-08 1:58PM EST255.00116.25111.90112.650.00-10118.54%
AAPL230421P002600002022-09-19 2:10PM EST260.00106.10116.80117.250.00--0119.85%
AAPL230421P002650002022-08-25 10:44AM EST265.0096.00114.10114.700.00-2072.17%
AAPL230421P002750002022-08-18 12:26PM EST275.00100.60124.00126.600.00-4085.35%
AAPL230421P002800002022-09-29 1:18PM EST280.00139.24123.80124.750.00--00.00%
AAPL230421P002900002022-09-29 12:02PM EST290.00147.97133.70134.800.00--00.00%
AAPL230421P003000002022-11-28 9:30AM EST300.00154.900.000.000.00-100.00%