Canada markets open in 4 hours 16 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.66+3.39 (+2.45%)
At close: 04:00PM EDT
142.45 +0.79 (+0.56%)
Pre-Market: 05:13AM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616C000600002022-06-24 2:20PM EDT60.0081.800.000.000.00-44100.00%
AAPL230616C000650002022-06-24 10:26AM EDT65.0078.050.000.000.00-600.00%
AAPL230616C000700002022-06-24 9:43AM EDT70.0073.350.000.000.00-200.00%
AAPL230616C000750002022-06-24 3:03PM EDT75.0068.300.000.000.00-200.00%
AAPL230616C000800002022-06-24 3:33PM EDT80.0063.610.000.000.00-400.00%
AAPL230616C000850002022-06-23 3:34PM EDT85.0057.600.000.000.00-700.00%
AAPL230616C000900002022-06-23 1:18PM EDT90.0051.750.000.000.00-2000.00%
AAPL230616C000950002022-06-24 2:50PM EDT95.0050.930.000.000.00-1000.00%
AAPL230616C001000002022-06-24 3:43PM EDT100.0047.000.000.000.00-1000.00%
AAPL230616C001050002022-06-24 1:03PM EDT105.0042.620.000.000.00-700.00%
AAPL230616C001100002022-06-24 3:58PM EDT110.0040.000.000.000.00-12900.00%
AAPL230616C001150002022-06-24 9:37AM EDT115.0036.000.000.000.00-100.00%
AAPL230616C001200002022-06-24 3:51PM EDT120.0032.190.000.000.00-2400.00%
AAPL230616C001250002022-06-24 9:41AM EDT125.0028.950.000.000.00-300.00%
AAPL230616C001300002022-06-24 3:59PM EDT130.0026.500.000.000.00-8300.00%
AAPL230616C001350002022-06-24 3:56PM EDT135.0023.200.000.000.00-3100.00%
AAPL230616C001400002022-06-24 3:59PM EDT140.0020.860.000.000.00-81400.00%
AAPL230616C001450002022-06-24 1:30PM EDT145.0017.200.000.000.00-28500.78%
AAPL230616C001500002022-06-24 3:59PM EDT150.0016.000.000.000.00-31701.56%
AAPL230616C001550002022-06-24 3:34PM EDT155.0013.100.000.000.00-1,03601.56%
AAPL230616C001600002022-06-24 3:59PM EDT160.0011.900.000.000.00-13703.13%
AAPL230616C001650002022-06-24 3:59PM EDT165.0010.250.000.000.00-16403.13%
AAPL230616C001700002022-06-24 3:50PM EDT170.008.470.000.000.00-27603.13%
AAPL230616C001750002022-06-24 3:59PM EDT175.007.400.000.000.00-11106.25%
AAPL230616C001800002022-06-24 3:54PM EDT180.006.200.000.000.00-21806.25%
AAPL230616C001850002022-06-24 3:19PM EDT185.005.050.000.000.00-9506.25%
AAPL230616C001900002022-06-24 3:58PM EDT190.004.500.000.000.00-12706.25%
AAPL230616C001950002022-06-24 3:59PM EDT195.003.850.000.000.00-1906.25%
AAPL230616C002000002022-06-24 3:59PM EDT200.003.250.000.000.00-13406.25%
AAPL230616C002100002022-06-24 3:59PM EDT210.002.350.000.000.00-1306.25%
AAPL230616C002200002022-06-23 11:31AM EDT220.001.400.000.000.00-1012.50%
AAPL230616C002300002022-06-24 9:34AM EDT230.001.200.000.000.00-2012.50%
AAPL230616C002400002022-06-24 2:35PM EDT240.000.840.000.000.00-11012.50%
AAPL230616C002500002022-06-24 2:40PM EDT250.000.630.000.000.00-19012.50%
AAPL230616C002600002022-06-24 12:02PM EDT260.000.460.000.000.00-1012.50%
AAPL230616C002700002022-06-22 10:06AM EDT270.000.370.000.000.00-5012.50%
AAPL230616C002800002022-06-24 10:53AM EDT280.000.310.000.000.00-1012.50%
AAPL230616C002900002022-06-24 2:06PM EDT290.000.240.000.000.00-1012.50%
AAPL230616C003000002022-06-24 2:53PM EDT300.000.190.000.000.00-12012.50%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616P000600002022-06-24 11:32AM EDT60.000.550.000.000.00-12012.50%
AAPL230616P000650002022-06-24 10:27AM EDT65.000.740.000.000.00-2012.50%
AAPL230616P000700002022-06-24 10:27AM EDT70.000.980.000.000.00-3012.50%
AAPL230616P000750002022-06-23 2:23PM EDT75.001.520.000.000.00-6012.50%
AAPL230616P000800002022-06-24 3:31PM EDT80.001.650.000.000.00-7012.50%
AAPL230616P000850002022-06-24 12:38PM EDT85.002.090.000.000.00-326012.50%
AAPL230616P000900002022-06-24 3:57PM EDT90.002.610.000.000.00-303012.50%
AAPL230616P000950002022-06-24 9:34AM EDT95.003.420.000.000.00-106.25%
AAPL230616P001000002022-06-24 3:56PM EDT100.004.000.000.000.00-2206.25%
AAPL230616P001050002022-06-24 1:40PM EDT105.004.950.000.000.00-106.25%
AAPL230616P001100002022-06-24 12:02PM EDT110.005.950.000.000.00-1706.25%
AAPL230616P001150002022-06-24 12:27PM EDT115.007.300.000.000.00-206.25%
AAPL230616P001200002022-06-24 3:53PM EDT120.008.550.000.000.00-14303.13%
AAPL230616P001250002022-06-24 3:42PM EDT125.0010.200.000.000.00-59003.13%
AAPL230616P001300002022-06-24 3:11PM EDT130.0012.050.000.000.00-46101.56%
AAPL230616P001350002022-06-24 11:08AM EDT135.0013.900.000.000.00-55901.56%
AAPL230616P001400002022-06-24 3:57PM EDT140.0015.970.000.000.00-6300.39%
AAPL230616P001450002022-06-24 3:57PM EDT145.0018.380.000.000.00-32300.00%
AAPL230616P001500002022-06-24 2:28PM EDT150.0021.520.000.000.00-23900.00%
AAPL230616P001550002022-06-24 11:31AM EDT155.0024.450.000.000.00-5800.00%
AAPL230616P001600002022-06-24 12:02PM EDT160.0027.500.000.000.00-4100.00%
AAPL230616P001650002022-06-24 11:07AM EDT165.0031.000.000.000.00-11700.00%
AAPL230616P001700002022-06-24 11:06AM EDT170.0034.550.000.000.00-2400.00%
AAPL230616P001750002022-06-24 3:49PM EDT175.0038.380.000.000.00-200.00%
AAPL230616P001800002022-06-24 11:57AM EDT180.0042.570.000.000.00-200.00%
AAPL230616P001850002022-06-24 11:15AM EDT185.0046.950.000.000.00-4600.00%
AAPL230616P001900002022-06-17 10:24AM EDT190.0059.700.000.000.00-100.00%
AAPL230616P001950002022-06-24 3:45PM EDT195.0055.400.000.000.00-1600.00%
AAPL230616P002000002022-06-24 11:40AM EDT200.0060.550.000.000.00-100.00%
AAPL230616P002100002022-06-21 12:44PM EDT210.0074.130.000.000.00-300.00%
AAPL230616P002200002022-06-09 1:27PM EDT220.0074.190.000.000.00-100.00%
AAPL230616P002300002022-05-31 10:26AM EDT230.0082.330.000.000.00-400.00%
AAPL230616P002400002022-06-16 1:14PM EDT240.00108.800.000.000.00-500.00%
AAPL230616P002500002022-06-17 10:06AM EDT250.00118.050.000.000.00-300.00%
AAPL230616P002600002022-05-12 11:16AM EDT260.00114.10121.55124.000.00-2052.28%
AAPL230616P002700002022-05-04 3:42PM EDT270.00104.29123.30125.900.00-1000.00%
AAPL230616P002800002022-03-25 3:27PM EDT280.00106.80116.00121.000.00-150.00%
AAPL230616P002900002022-05-12 3:51PM EDT290.00148.15152.20154.050.00-4455.45%
AAPL230616P003000002022-06-17 12:58PM EDT300.00168.010.000.000.00-2900.00%