Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616C000600002021-10-22 11:16AM EDT60.0089.9089.0089.70+0.35+0.39%112,20942.51%
AAPL230616C000650002021-10-19 2:49PM EDT65.0084.4984.2584.950.00-81,38641.00%
AAPL230616C000700002021-10-18 1:17PM EDT70.0077.0079.6080.300.00-245139.93%
AAPL230616C000750002021-10-22 11:08AM EDT75.0076.1074.9575.65+0.20+0.26%1861138.57%
AAPL230616C000800002021-10-20 12:04PM EDT80.0071.4570.4071.100.00-384937.49%
AAPL230616C000850002021-10-18 11:35AM EDT85.0063.0865.9566.650.00-141736.54%
AAPL230616C000900002021-10-20 1:21PM EDT90.0061.4561.5562.250.00-393135.52%
AAPL230616C000950002021-10-19 11:07AM EDT95.0057.7257.3558.000.00-531234.72%
AAPL230616C001000002021-10-22 1:15PM EDT100.0053.8053.2053.90-0.38-0.70%98,56534.05%
AAPL230616C001050002021-10-21 10:54AM EDT105.0050.2049.2049.850.00-179433.24%
AAPL230616C001100002021-10-22 3:20PM EDT110.0046.0045.3046.00+0.60+1.32%62,01832.61%
AAPL230616C001150002021-10-22 1:27PM EDT115.0042.2541.6042.30+0.47+1.12%11,03632.02%
AAPL230616C001200002021-10-21 1:52PM EDT120.0038.2638.2038.750.00-124,47531.45%
AAPL230616C001250002021-10-22 3:57PM EDT125.0035.2534.8535.40-0.40-1.12%241,92330.97%
AAPL230616C001300002021-10-22 3:24PM EDT130.0032.2031.7532.25-0.20-0.62%175,15130.55%
AAPL230616C001350002021-10-22 3:49PM EDT135.0029.0728.8029.25-0.06-0.21%53,45330.11%
AAPL230616C001400002021-10-22 3:39PM EDT140.0026.4026.0526.55-0.25-0.94%293,20129.86%
AAPL230616C001450002021-10-22 1:32PM EDT145.0024.0023.5524.00+0.14+0.59%282,81729.57%
AAPL230616C001500002021-10-22 2:45PM EDT150.0021.8021.2021.65+0.25+1.16%489,03429.33%
AAPL230616C001550002021-10-22 3:59PM EDT155.0019.3519.3019.50-0.25-1.28%192,42029.12%
AAPL230616C001600002021-10-22 2:19PM EDT160.0017.6017.1517.55+0.45+2.62%46,46928.97%
AAPL230616C001650002021-10-22 9:48AM EDT165.0016.1015.4015.80+0.35+2.22%13,36828.88%
AAPL230616C001700002021-10-22 12:49PM EDT170.0014.2713.8014.20+0.12+0.85%555,35528.78%
AAPL230616C001750002021-10-21 11:20AM EDT175.0012.6012.3512.700.00-118,17128.64%
AAPL230616C001800002021-10-22 12:47PM EDT180.0011.4511.0511.35+0.10+0.88%1411,43928.53%
AAPL230616C001850002021-10-22 3:40PM EDT185.0010.109.9010.20-0.03-0.30%71,13428.52%
AAPL230616C001900002021-10-22 1:23PM EDT190.009.008.859.15+0.15+1.69%2683,16528.50%
AAPL230616C001950002021-10-22 11:44AM EDT195.008.207.858.20+0.25+3.14%743,66128.47%
AAPL230616C002000002021-10-22 2:28PM EDT200.007.307.057.35-0.05-0.68%34,55828.46%
AAPL230616C002100002021-10-22 10:10AM EDT210.005.975.605.90+0.12+2.05%759728.46%
AAPL230616C002200002021-10-22 9:40AM EDT220.004.854.504.75+0.25+5.43%14,28628.49%
AAPL230616C002300002021-10-22 3:13PM EDT230.003.803.653.850.00-52,15228.58%
AAPL230616C002400002021-10-22 3:50PM EDT240.003.102.983.200.00-12,34128.86%
AAPL230616C002500002021-10-22 2:10PM EDT250.002.562.452.62+0.06+2.40%220,47228.99%
AAPL230616C002600002021-10-22 3:16PM EDT260.002.152.062.21+0.04+1.90%105,58029.30%
AAPL230616C002700002021-10-19 12:22PM EDT270.001.771.731.880.00-272729.63%
AAPL230616C002800002021-10-20 11:18AM EDT280.001.621.471.620.00-56629.99%
AAPL230616C002900002021-10-19 9:34AM EDT290.001.191.271.410.00-222730.37%
AAPL230616C003000002021-10-22 12:56PM EDT300.001.201.151.22+0.01+0.84%464,26830.67%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230616P000600002021-10-22 10:54AM EDT60.001.161.091.21-0.03-2.52%41,99644.21%
AAPL230616P000650002021-10-15 2:36PM EDT65.001.411.331.510.00-11,17542.76%
AAPL230616P000700002021-10-20 10:04AM EDT70.001.731.631.810.00-230341.13%
AAPL230616P000750002021-10-04 3:50PM EDT75.002.601.982.160.00-5491439.61%
AAPL230616P000800002021-10-05 12:07PM EDT80.002.862.402.580.00-355838.25%
AAPL230616P000850002021-10-18 2:37PM EDT85.003.052.873.050.00-45061736.92%
AAPL230616P000900002021-10-21 2:51PM EDT90.003.503.403.650.00-124,01235.86%
AAPL230616P000950002021-10-20 11:14AM EDT95.004.204.104.350.00-32,69734.88%
AAPL230616P001000002021-10-22 10:47AM EDT100.005.004.905.15+0.05+1.01%1010,91133.94%
AAPL230616P001050002021-10-22 9:41AM EDT105.005.805.806.10-0.50-7.94%13,88633.14%
AAPL230616P001100002021-10-21 3:30PM EDT110.006.906.857.150.00-513,86032.32%
AAPL230616P001150002021-10-22 3:34PM EDT115.008.168.108.40-0.14-1.69%13,29531.67%
AAPL230616P001200002021-10-22 3:22PM EDT120.009.649.559.85+0.05+0.52%167,45731.13%
AAPL230616P001250002021-10-21 11:56AM EDT125.0011.2011.1511.45-0.05-0.44%793,90130.58%
AAPL230616P001300002021-10-19 2:33PM EDT130.0013.2512.9013.250.00-33,13630.11%
AAPL230616P001350002021-10-22 3:33PM EDT135.0015.0014.9015.25+0.10+0.67%31,37929.69%
AAPL230616P001400002021-10-22 1:02PM EDT140.0017.0517.1017.45-0.35-2.01%593,22029.32%
AAPL230616P001450002021-10-22 3:24PM EDT145.0019.6019.5019.90-0.15-0.76%11,04629.05%
AAPL230616P001500002021-10-22 11:28AM EDT150.0022.1522.1522.55-0.15-0.67%203,80728.81%
AAPL230616P001550002021-10-22 3:11PM EDT155.0025.0024.9525.40-0.30-1.19%943128.62%
AAPL230616P001600002021-10-13 11:39AM EDT160.0033.4027.9528.400.00-2062528.40%
AAPL230616P001650002021-10-20 10:31AM EDT165.0031.0831.1031.600.00-118228.24%
AAPL230616P001700002021-10-05 1:21PM EDT170.0039.1134.4535.000.00-6738028.14%
AAPL230616P001750002021-10-07 1:08PM EDT175.0041.5037.9538.500.00-219927.99%
AAPL230616P001800002021-10-19 10:50AM EDT180.0041.8041.6042.200.00-19,59527.92%
AAPL230616P001850002021-09-07 3:14PM EDT185.0041.8846.9551.200.00-150235.08%
AAPL230616P001900002021-10-20 10:31AM EDT190.0049.1849.3049.900.00-117827.71%
AAPL230616P001950002021-10-22 12:28PM EDT195.0053.3053.3053.95+0.16+0.30%442,58227.66%
AAPL230616P002000002021-10-07 2:37PM EDT200.0061.6957.4558.100.00-15727.61%
AAPL230616P002100002021-09-13 10:45AM EDT210.0066.4072.5072.950.00-112037.60%
AAPL230616P002200002021-09-23 10:04AM EDT220.0077.2074.8075.500.00-12727.45%
AAPL230616P002300002021-09-27 12:19PM EDT230.0087.8083.9584.650.00-12727.53%
AAPL230616P002400002021-08-25 5:21PM EDT240.0098.9095.3095.700.00-19731.64%
AAPL230616P002500002021-10-07 2:25PM EDT250.00107.70102.75103.450.00-2017127.74%
AAPL230616P002600002021-10-21 12:19PM EDT260.00112.60112.35113.050.00-411327.93%
AAPL230616P002700002021-10-13 11:49AM EDT270.00130.75122.05122.750.00-2328.20%
AAPL230616P002800002021-08-18 11:06AM EDT280.00132.36134.60135.000.00-1036.28%
AAPL230616P002900002021-09-20 10:02AM EDT290.00146.91141.60142.350.00-1428.93%
AAPL230616P003000002021-10-18 11:03AM EDT300.00155.21151.50152.250.00-16029.54%