Canada markets open in 5 hours 15 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.96+2.10 (+1.48%)
At close: 04:00PM EST
143.45 -0.51 (-0.35%)
Pre-Market: 04:15AM EST
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230519C000600002023-01-23 10:48AM EST60.0082.000.000.000.00-100.00%
AAPL230519C000650002023-01-09 9:31AM EST65.0067.150.000.000.00-200.00%
AAPL230519C000700002023-01-25 1:28PM EST70.0071.800.000.000.00-300.00%
AAPL230519C000750002023-01-20 11:36AM EST75.0061.430.000.000.00-100.00%
AAPL230519C000800002023-01-24 3:17PM EST80.0063.310.000.000.00-100.00%
AAPL230519C000850002023-01-17 11:43AM EST85.0052.500.000.000.00-200.00%
AAPL230519C000900002023-01-09 10:47AM EST90.0045.200.000.000.00-200.00%
AAPL230519C000950002023-01-26 1:31PM EST95.0049.400.000.000.00-1400.00%
AAPL230519C001000002023-01-23 2:51PM EST100.0042.650.000.000.00-25700.00%
AAPL230519C001050002023-01-25 3:52PM EST105.0038.670.000.000.00-100.00%
AAPL230519C001100002023-01-26 2:21PM EST110.0036.000.000.000.00-2100.00%
AAPL230519C001150002023-01-26 3:32PM EST115.0031.320.000.000.00-500.00%
AAPL230519C001200002023-01-26 3:33PM EST120.0027.040.000.000.00-300.00%
AAPL230519C001250002023-01-26 3:54PM EST125.0023.000.000.000.00-1400.00%
AAPL230519C001300002023-01-26 3:57PM EST130.0019.170.000.000.00-2200.00%
AAPL230519C001350002023-01-26 3:59PM EST135.0015.600.000.000.00-6700.00%
AAPL230519C001400002023-01-26 3:57PM EST140.0012.300.000.000.00-9900.00%
AAPL230519C001450002023-01-26 3:54PM EST145.009.200.000.000.00-98300.39%
AAPL230519C001500002023-01-26 3:58PM EST150.006.900.000.000.00-87101.56%
AAPL230519C001550002023-01-26 3:59PM EST155.004.780.000.000.00-74603.13%
AAPL230519C001600002023-01-26 3:59PM EST160.003.210.000.000.00-28903.13%
AAPL230519C001650002023-01-26 3:55PM EST165.002.030.000.000.00-33006.25%
AAPL230519C001700002023-01-26 3:37PM EST170.001.230.000.000.00-21606.25%
AAPL230519C001750002023-01-26 3:57PM EST175.000.770.000.000.00-17806.25%
AAPL230519C001800002023-01-26 3:54PM EST180.000.450.000.000.00-3206.25%
AAPL230519C001850002023-01-26 3:58PM EST185.000.300.000.000.00-26012.50%
AAPL230519C001900002023-01-26 12:24PM EST190.000.200.000.000.00-13012.50%
AAPL230519C001950002023-01-25 3:53PM EST195.000.130.000.000.00-2012.50%
AAPL230519C002000002023-01-26 2:17PM EST200.000.100.000.000.00-86012.50%
AAPL230519C002050002023-01-26 11:15AM EST205.000.080.000.000.00-1012.50%
AAPL230519C002100002023-01-26 1:43PM EST210.000.060.000.000.00-70012.50%
AAPL230519C002150002023-01-06 3:37PM EST215.000.090.000.000.00-1012.50%
AAPL230519C002200002023-01-11 9:59AM EST220.000.050.000.000.00-1012.50%
AAPL230519C002250002023-01-19 1:18PM EST225.000.020.000.000.00-1012.50%
AAPL230519C002300002023-01-23 12:43PM EST230.000.050.000.000.00-1012.50%
AAPL230519C002350002022-12-12 11:05AM EST235.000.110.000.060.00-19920034.57%
AAPL230519C002400002023-01-17 12:38PM EST240.000.030.000.000.00-1025.00%
AAPL230519C002450002023-01-13 11:53AM EST245.000.010.000.000.00-1025.00%
AAPL230519C002500002023-01-24 9:35AM EST250.000.050.000.000.00-2025.00%
AAPL230519C002550002023-01-17 3:54PM EST255.000.040.000.000.00-1025.00%
AAPL230519C002600002023-01-24 11:01AM EST260.000.030.000.000.00-1025.00%
AAPL230519C002700002023-01-19 11:11AM EST270.000.030.000.000.00-26025.00%
AAPL230519C002800002022-12-20 9:54AM EST280.000.020.000.020.00-111940.43%
AAPL230519C002900002023-01-23 10:26AM EST290.000.010.000.000.00-1025.00%
AAPL230519C003000002023-01-26 3:53PM EST300.000.010.000.000.00-200025.00%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230519P000600002023-01-26 10:14AM EST60.000.060.000.000.00-3025.00%
AAPL230519P000650002023-01-24 10:21AM EST65.000.100.000.000.00-1025.00%
AAPL230519P000700002023-01-24 12:04PM EST70.000.140.000.000.00-2025.00%
AAPL230519P000750002023-01-26 3:56PM EST75.000.160.000.000.00-2025.00%
AAPL230519P000800002023-01-26 12:50PM EST80.000.200.000.000.00-33025.00%
AAPL230519P000850002023-01-26 12:32PM EST85.000.260.000.000.00-6025.00%
AAPL230519P000900002023-01-26 3:58PM EST90.000.330.000.000.00-23012.50%
AAPL230519P000950002023-01-26 3:55PM EST95.000.450.000.000.00-128012.50%
AAPL230519P001000002023-01-26 3:47PM EST100.000.610.000.000.00-107012.50%
AAPL230519P001050002023-01-26 3:58PM EST105.000.820.000.000.00-192012.50%
AAPL230519P001100002023-01-26 3:56PM EST110.001.110.000.000.00-394012.50%
AAPL230519P001150002023-01-26 3:29PM EST115.001.550.000.000.00-25206.25%
AAPL230519P001200002023-01-26 3:57PM EST120.002.080.000.000.00-1,19606.25%
AAPL230519P001250002023-01-26 3:29PM EST125.002.900.000.000.00-9306.25%
AAPL230519P001300002023-01-26 3:58PM EST130.003.850.000.000.00-19803.13%
AAPL230519P001350002023-01-26 3:51PM EST135.005.250.000.000.00-9003.13%
AAPL230519P001400002023-01-26 3:59PM EST140.006.800.000.000.00-23501.56%
AAPL230519P001450002023-01-26 3:39PM EST145.009.100.000.000.00-81800.00%
AAPL230519P001500002023-01-26 3:51PM EST150.0011.500.000.000.00-6000.00%
AAPL230519P001550002023-01-26 9:30AM EST155.0014.750.000.000.00-100.00%
AAPL230519P001600002023-01-26 3:43PM EST160.0018.250.000.000.00-2300.00%
AAPL230519P001650002023-01-26 2:33PM EST165.0022.350.000.000.00-3700.00%
AAPL230519P001700002023-01-26 2:39PM EST170.0026.800.000.000.00-3600.00%
AAPL230519P001750002023-01-23 10:29AM EST175.0034.580.000.000.00-4100.00%
AAPL230519P001800002023-01-26 9:35AM EST180.0036.180.000.000.00-200.00%
AAPL230519P001850002022-12-06 11:46AM EST185.0040.4359.5060.350.00-3099.61%
AAPL230519P001900002023-01-03 2:27PM EST190.0065.400.000.000.00-4100.00%
AAPL230519P001950002022-12-21 11:26AM EST195.0059.2056.4058.050.00-2062.88%
AAPL230519P002000002022-12-27 10:05AM EST200.0070.9055.2056.850.00-2037.01%
AAPL230519P002050002023-01-17 9:38AM EST205.0070.200.000.000.00-100.00%
AAPL230519P002100002022-12-09 1:21PM EST210.0065.9079.6582.150.00-20102.84%
AAPL230519P002150002022-12-07 9:31AM EST215.0072.0089.2089.750.00--0117.51%
AAPL230519P002200002022-11-07 9:36AM EST220.0083.5077.7078.300.00-2054.48%
AAPL230519P002250002022-12-05 11:53AM EST225.0078.1096.9097.150.00--0114.82%
AAPL230519P002300002022-11-03 8:40AM EST230.0087.9581.8082.600.00--00.00%
AAPL230519P002400002022-12-20 10:22AM EST240.00107.25104.60105.000.00-1095.96%
AAPL230519P002500002022-12-21 10:56AM EST250.00113.80111.35113.050.00--089.13%
AAPL230519P002550002022-12-13 11:56AM EST255.00109.25121.30121.650.00-12108.85%
AAPL230519P002700002022-11-15 1:23PM EST270.00119.90132.90133.600.00-10101.38%
AAPL230519P003000002022-12-30 3:56PM EST300.00170.150.000.000.00-100.00%