Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.93+1.97 (+1.37%)
At close: 04:00PM EST
145.92 -0.01 (-0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616C000600002023-01-27 3:54PM EST60.0087.1085.8087.45+2.85+3.38%322,89680.81%
AAPL230616C000650002023-01-19 11:53AM EST65.0070.5581.0082.450.00-33,35576.12%
AAPL230616C000700002023-01-27 10:10AM EST70.0076.1276.0577.75+4.04+5.60%13,48372.78%
AAPL230616C000750002023-01-27 2:36PM EST75.0072.7571.1572.85+6.15+9.23%52,35168.16%
AAPL230616C000800002023-01-26 12:28PM EST80.0064.1266.3068.000.00-11,18964.31%
AAPL230616C000850002023-01-27 12:13PM EST85.0062.8261.4563.20+3.82+6.47%151460.67%
AAPL230616C000900002023-01-27 11:23AM EST90.0056.9256.7058.35+2.32+4.25%12,63057.20%
AAPL230616C000950002023-01-24 9:46AM EST95.0049.0051.9053.600.00-184253.82%
AAPL230616C001000002023-01-27 3:05PM EST100.0048.9747.1049.00+4.27+9.55%68,83250.85%
AAPL230616C001050002023-01-27 3:59PM EST105.0043.3542.4544.35+5.77+15.35%181,39053.43%
AAPL230616C001100002023-01-27 12:03PM EST110.0038.9237.9039.70+2.42+6.63%134,38349.73%
AAPL230616C001150002023-01-27 3:15PM EST115.0035.0533.1534.45+3.10+9.70%251,57043.16%
AAPL230616C001200002023-01-27 3:59PM EST120.0030.0229.8530.20+1.90+6.76%432,36741.14%
AAPL230616C001250002023-01-27 3:51PM EST125.0026.4025.7026.05+2.59+10.88%1642,51438.97%
AAPL230616C001300002023-01-27 3:48PM EST130.0022.3320.8022.10+2.11+10.44%62512,08536.96%
AAPL230616C001350002023-01-27 3:51PM EST135.0018.8018.1018.50+2.40+14.63%3046,06335.43%
AAPL230616C001400002023-01-27 3:57PM EST140.0014.9014.6515.40+1.47+10.95%88933,79134.62%
AAPL230616C001450002023-01-27 3:55PM EST145.0012.2011.6512.70+1.72+16.41%47819,26834.08%
AAPL230616C001500002023-01-27 3:59PM EST150.009.208.559.30+1.28+16.16%7,01225,10030.73%
AAPL230616C001550002023-01-27 3:59PM EST155.006.876.857.00+1.12+19.48%1,08420,93229.47%
AAPL230616C001600002023-01-27 3:54PM EST160.005.214.705.15+1.10+26.76%2,85330,10528.50%
AAPL230616C001650002023-01-27 3:59PM EST165.003.603.553.65+0.73+25.44%1,75911,05527.55%
AAPL230616C001700002023-01-27 3:52PM EST170.002.592.292.62+0.69+36.32%69022,55227.16%
AAPL230616C001750002023-01-27 3:59PM EST175.001.711.641.79+0.51+42.50%2,11229,83126.58%
AAPL230616C001800002023-01-27 3:54PM EST180.001.161.111.21+0.35+43.21%1,32116,78726.18%
AAPL230616C001850002023-01-27 3:57PM EST185.000.730.650.76+0.21+40.38%37512,33325.54%
AAPL230616C001900002023-01-27 3:59PM EST190.000.460.470.50+0.11+31.43%1,15311,90925.34%
AAPL230616C001950002023-01-27 3:41PM EST195.000.350.300.35+0.11+45.83%25843,45525.54%
AAPL230616C002000002023-01-27 3:46PM EST200.000.250.210.24+0.08+47.06%80012,93125.64%
AAPL230616C002100002023-01-27 3:33PM EST210.000.140.110.14+0.04+40.00%6811,23026.66%
AAPL230616C002200002023-01-27 1:57PM EST220.000.090.050.09+0.02+28.57%427,64427.88%
AAPL230616C002300002023-01-26 3:58PM EST230.000.050.030.070.00-14,58429.59%
AAPL230616C002400002023-01-27 9:30AM EST240.000.030.000.06-0.01-25.00%18,01631.35%
AAPL230616C002500002023-01-27 3:09PM EST250.000.030.000.05+0.01+50.00%13014,36932.91%
AAPL230616C002600002023-01-27 9:38AM EST260.000.010.000.04-0.01-50.00%46,24234.18%
AAPL230616C002700002023-01-26 3:07PM EST270.000.020.000.040.00-102,36536.13%
AAPL230616C002800002023-01-26 3:08PM EST280.000.020.000.040.00-993,79938.09%
AAPL230616C002900002023-01-24 9:44AM EST290.000.030.000.020.00-402,48937.31%
AAPL230616C003000002023-01-27 3:14PM EST300.000.020.010.020.00-7214,73839.06%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616P000600002023-01-27 1:40PM EST60.000.080.100.11-0.01-11.11%3555,24760.74%
AAPL230616P000650002023-01-27 1:40PM EST65.000.110.110.55-0.02-15.38%48,68965.33%
AAPL230616P000700002023-01-27 12:10PM EST70.000.150.150.18-0.01-6.25%3514,08554.00%
AAPL230616P000750002023-01-27 11:45AM EST75.000.190.190.60-0.01-5.00%106,69256.45%
AAPL230616P000800002023-01-27 3:36PM EST80.000.260.250.78-0.02-7.14%3167,20554.03%
AAPL230616P000850002023-01-27 3:44PM EST85.000.330.330.36-0.04-10.81%103,42046.19%
AAPL230616P000900002023-01-27 3:48PM EST90.000.440.430.52-0.01-2.22%13620,58144.78%
AAPL230616P000950002023-01-27 3:56PM EST95.000.580.570.61-0.03-4.92%3411,59641.75%
AAPL230616P001000002023-01-27 3:56PM EST100.000.780.750.78-0.03-3.70%60933,77139.54%
AAPL230616P001050002023-01-27 3:32PM EST105.000.961.001.20-0.11-10.28%1,07815,09239.14%
AAPL230616P001100002023-01-27 3:59PM EST110.001.361.341.45-0.06-4.23%58824,95336.56%
AAPL230616P001150002023-01-27 3:59PM EST115.001.841.601.92-0.06-3.16%4529,68034.99%
AAPL230616P001200002023-01-27 3:59PM EST120.002.422.382.54-0.17-6.56%4,20424,46133.51%
AAPL230616P001250002023-01-27 3:59PM EST125.003.163.153.40-0.24-7.06%38313,37832.35%
AAPL230616P001300002023-01-27 3:53PM EST130.004.154.154.30-0.35-7.78%1,49475,21830.53%
AAPL230616P001350002023-01-27 3:59PM EST135.005.505.355.55-0.33-5.66%3,00035,93429.13%
AAPL230616P001400002023-01-27 3:58PM EST140.007.057.007.15-0.53-6.99%1,38239,04127.88%
AAPL230616P001450002023-01-27 3:58PM EST145.008.948.909.05-0.63-6.58%72321,76426.49%
AAPL230616P001500002023-01-27 3:56PM EST150.0011.1510.7011.40-1.55-12.20%1,41327,78425.26%
AAPL230616P001550002023-01-27 3:32PM EST155.0013.3513.2014.40-1.86-12.23%16710,82824.68%
AAPL230616P001600002023-01-27 3:32PM EST160.0016.4016.1017.50-2.43-12.90%9711,90323.12%
AAPL230616P001650002023-01-26 3:50PM EST165.0022.6119.7021.900.00-105,85124.70%
AAPL230616P001700002023-01-27 3:45PM EST170.0024.4024.1025.85-2.22-8.34%186,09023.73%
AAPL230616P001750002023-01-27 3:08PM EST175.0028.5028.6530.35-2.81-8.97%171,16424.09%
AAPL230616P001800002023-01-23 12:08PM EST180.0037.4533.8535.100.00-646425.15%
AAPL230616P001850002023-01-19 3:27PM EST185.0049.0038.6040.050.00-15927.15%
AAPL230616P001900002023-01-19 3:38PM EST190.0054.1543.3045.000.00-3009929.00%
AAPL230616P001950002023-01-11 10:23AM EST195.0063.3048.3050.000.00-1331.09%
AAPL230616P002000002023-01-18 9:30AM EST200.0063.0953.2555.000.00-1233.09%
AAPL230616P002100002023-01-12 3:17PM EST210.0077.1063.2564.950.00-505036.45%
AAPL230616P002200002022-12-15 10:52AM EST220.0080.9585.0585.500.00-1084.05%
AAPL230616P002300002022-11-03 2:05PM EST230.0090.0781.6582.750.00-200.00%
AAPL230616P002400002022-12-05 9:57AM EST240.0089.45111.90112.200.00-100113.72%
AAPL230616P002500002022-11-03 8:36AM EST250.00107.90101.70102.750.00-100.00%
AAPL230616P002600002022-09-28 2:32PM EST260.00110.10103.65104.850.00-2000.00%
AAPL230616P002700002022-11-11 1:31PM EST270.00120.55127.40128.300.00-1074.40%
AAPL230616P002800002022-09-28 2:32PM EST280.00130.12123.70124.800.00-2000.00%
AAPL230616P002900002022-11-17 3:05PM EST290.00139.85154.85155.950.00-20110.89%
AAPL230616P003000002022-12-06 10:24AM EST300.00155.15173.25173.900.00-20140.00%