Canada Markets close in 4 hrs 8 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.08-2.02 (-1.38%)
As of 11:52AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616C000600002022-08-11 10:04AM EDT60.00111.50109.70110.25+6.05+5.74%824,539205.70%
AAPL230616C000650002022-08-10 1:27PM EDT65.00104.35105.00105.50+3.30+3.27%413,176191.21%
AAPL230616C000700002022-08-05 12:38PM EDT70.0095.93100.25100.850.00-223,431178.48%
AAPL230616C000750002022-08-09 10:10AM EDT75.0090.9795.4596.050.00-12,231166.61%
AAPL230616C000800002022-08-11 12:27PM EDT80.0091.4390.8091.30+5.28+6.13%21,095156.21%
AAPL230616C000850002022-08-11 9:41AM EDT85.0087.5086.2586.80+4.65+5.61%1418147.28%
AAPL230616C000900002022-08-10 12:00PM EDT90.0081.1581.5082.05+3.65+4.71%92,603138.21%
AAPL230616C000950002022-08-05 2:47PM EDT95.0073.2576.9077.450.00-10741130.22%
AAPL230616C001000002022-08-11 9:30AM EDT100.0073.9072.4572.90+3.50+4.97%46,793123.00%
AAPL230616C001050002022-08-09 10:20AM EDT105.0063.8568.0568.450.00-10518116.36%
AAPL230616C001100002022-08-10 3:46PM EDT110.0064.0163.5564.00+4.22+7.06%54,105109.86%
AAPL230616C001150002022-08-10 12:43PM EDT115.0058.8059.3059.80+3.49+6.31%61,010104.27%
AAPL230616C001200002022-08-11 9:30AM EDT120.0054.7555.1055.40+2.93+5.65%13,16898.65%
AAPL230616C001250002022-08-11 10:27AM EDT125.0052.1551.0051.25+3.95+8.20%161,52793.60%
AAPL230616C001300002022-08-11 10:34AM EDT130.0048.2846.9547.15+4.18+9.48%45,10788.76%
AAPL230616C001350002022-08-11 12:14PM EDT135.0043.4743.0043.25+3.27+8.13%54,17784.30%
AAPL230616C001400002022-08-11 11:18AM EDT140.0039.5039.2539.50+2.94+8.04%37,00580.23%
AAPL230616C001450002022-08-11 12:58PM EDT145.0036.3535.6035.85+3.15+9.49%215,04776.35%
AAPL230616C001500002022-08-11 2:33PM EDT150.0032.1432.1032.30+2.32+7.78%1139,35672.66%
AAPL230616C001550002022-08-11 12:38PM EDT155.0029.4628.8029.10+2.86+10.75%1813,20769.44%
AAPL230616C001600002022-08-11 1:27PM EDT160.0026.2325.6525.90+2.49+10.49%4024,30766.24%
AAPL230616C001650002022-08-11 2:39PM EDT165.0022.8322.7022.95+2.08+10.02%846,61563.33%
AAPL230616C001700002022-08-11 1:53PM EDT170.0020.3920.0020.25+2.10+11.48%20219,52160.74%
AAPL230616C001750002022-08-11 2:00PM EDT175.0017.7517.5017.70+1.85+11.64%28126,69058.28%
AAPL230616C001800002022-08-11 1:40PM EDT180.0015.5415.2015.30+1.77+12.85%22522,94455.95%
AAPL230616C001850002022-08-11 1:17PM EDT185.0013.5013.1013.25+1.55+12.97%22210,38553.92%
AAPL230616C001900002022-08-11 1:29PM EDT190.0011.5211.2011.35+1.42+14.06%4149,89951.99%
AAPL230616C001950002022-08-11 1:31PM EDT195.009.859.509.70+1.10+12.57%32148,25550.27%
AAPL230616C002000002022-08-11 1:56PM EDT200.008.208.008.15+1.15+16.31%26711,49648.76%
AAPL230616C002100002022-08-11 11:36AM EDT210.005.945.605.80+1.04+21.22%66,17446.22%
AAPL230616C002200002022-08-11 2:06PM EDT220.003.973.904.00+0.52+15.07%115,61143.95%
AAPL230616C002300002022-08-11 12:38PM EDT230.002.802.682.76+0.25+9.80%224,14342.30%
AAPL230616C002400002022-08-11 2:03PM EDT240.001.901.841.93+0.15+8.57%8676,02141.17%
AAPL230616C002500002022-08-11 2:12PM EDT250.001.301.271.33+0.11+9.24%24213,60440.17%
AAPL230616C002600002022-08-11 11:49AM EDT260.000.930.900.97+0.03+3.33%745,68939.80%
AAPL230616C002700002022-08-09 12:16PM EDT270.000.670.650.700.00-3794839.43%
AAPL230616C002800002022-08-11 11:48AM EDT280.000.520.490.53+0.03+6.12%279639.40%
AAPL230616C002900002022-08-09 12:59PM EDT290.000.380.370.410.00-296139.50%
AAPL230616C003000002022-08-10 3:30PM EDT300.000.300.290.33-0.01-3.23%2411,51939.80%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616P000600002022-08-11 10:41AM EDT60.000.160.150.17-0.01-5.88%94,59447.36%
AAPL230616P000650002022-08-11 1:03PM EDT65.000.230.220.24-0.03-11.54%6344,39045.51%
AAPL230616P000700002022-08-11 10:40AM EDT70.000.310.310.33-0.06-16.22%23,28743.75%
AAPL230616P000750002022-08-10 3:19PM EDT75.000.440.430.46-0.07-13.73%23,08042.29%
AAPL230616P000800002022-08-11 10:53AM EDT80.000.580.600.62-0.11-15.94%1252,64740.77%
AAPL230616P000850002022-08-11 2:05PM EDT85.000.800.790.81-0.12-13.04%1201,40739.16%
AAPL230616P000900002022-08-11 2:05PM EDT90.001.031.031.05-0.13-11.21%1216,13837.63%
AAPL230616P000950002022-08-11 9:30AM EDT95.001.251.291.33-0.22-14.97%15,83336.04%
AAPL230616P001000002022-08-11 2:08PM EDT100.001.641.621.67-0.22-11.83%14616,12334.45%
AAPL230616P001050002022-08-11 10:22AM EDT105.001.902.022.06-0.38-16.67%194,56932.79%
AAPL230616P001100002022-08-11 11:29AM EDT110.002.422.472.52-0.40-14.18%1415,08831.10%
AAPL230616P001150002022-08-11 9:30AM EDT115.002.902.983.10-0.50-14.71%26,41729.54%
AAPL230616P001200002022-08-11 1:51PM EDT120.003.603.603.70-0.46-11.33%51116,18127.67%
AAPL230616P001250002022-08-11 1:49PM EDT125.004.304.304.40-0.65-13.13%1,2807,12225.76%
AAPL230616P001300002022-08-11 1:53PM EDT130.005.155.105.25-0.75-12.71%70310,85823.85%
AAPL230616P001350002022-08-11 11:56AM EDT135.006.046.056.20-0.85-12.34%206,65121.74%
AAPL230616P001400002022-08-11 2:34PM EDT140.007.207.157.25-0.75-9.43%197,63619.34%
AAPL230616P001450002022-08-11 2:34PM EDT145.008.458.358.50-0.91-9.72%558,46816.68%
AAPL230616P001500002022-08-11 1:57PM EDT150.009.709.759.90-1.30-11.82%8617,32913.31%
AAPL230616P001550002022-08-11 2:01PM EDT155.0011.3011.3011.50-1.78-13.61%685,9617.58%
AAPL230616P001600002022-08-11 2:05PM EDT160.0013.0713.0513.25-1.68-11.39%439,0020.00%
AAPL230616P001650002022-08-11 2:05PM EDT165.0015.1115.0515.25-1.54-9.25%694,6680.00%
AAPL230616P001700002022-08-11 2:38PM EDT170.0017.3517.3017.40-1.85-9.64%6997,7540.00%
AAPL230616P001750002022-08-11 2:05PM EDT175.0019.6619.7019.90-2.19-10.02%2152,7300.00%
AAPL230616P001800002022-08-11 10:37AM EDT180.0021.5822.3022.50-3.07-12.45%213,2210.00%
AAPL230616P001850002022-08-11 12:02PM EDT185.0025.0325.2025.50-3.22-11.40%54,1140.00%
AAPL230616P001900002022-08-10 1:02PM EDT190.0028.9028.3528.55-2.05-6.62%1071,7230.00%
AAPL230616P001950002022-08-11 11:40AM EDT195.0031.4031.7531.90-3.60-10.29%2742,3730.00%
AAPL230616P002000002022-08-11 11:57AM EDT200.0035.0035.2535.45-3.75-9.68%322,5250.00%
AAPL230616P002100002022-08-11 12:28PM EDT210.0042.7543.2043.35-3.90-8.36%403,0630.00%
AAPL230616P002200002022-08-10 3:22PM EDT220.0051.8051.8552.25-3.60-6.50%1171,8090.00%
AAPL230616P002300002022-07-25 10:32AM EDT230.0077.1561.1061.550.00-12500.00%
AAPL230616P002400002022-07-08 11:32AM EDT240.0092.6773.7074.100.00-2100.00%
AAPL230616P002500002022-08-10 2:19PM EDT250.0081.7581.1081.60-3.55-4.16%44,1360.00%
AAPL230616P002600002022-08-01 3:52PM EDT260.0098.7591.0591.600.00-1300.00%
AAPL230616P002700002022-08-02 1:50PM EDT270.00109.94100.90101.450.00-1200.00%
AAPL230616P002800002022-08-02 1:51PM EDT280.00119.95111.00111.600.00-200.00%
AAPL230616P002900002022-07-05 11:21AM EDT290.00151.27123.85124.200.00-100.00%
AAPL230616P003000002022-08-01 3:16PM EDT300.00137.90130.80131.700.00-210.00%