Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.91-3.72 (-2.54%)
At close: 04:00PM EST
143.12 +0.21 (+0.14%)
After hours: 06:57PM EST
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230721C000500002022-11-30 9:39AM EST50.0092.3093.7094.650.00-1683.37%
AAPL230721C000550002022-12-01 2:15PM EST55.0094.7188.9089.850.00--378.98%
AAPL230721C000600002022-12-05 11:15AM EST60.0089.2584.1085.100.00-42,53374.95%
AAPL230721C000650002022-12-05 11:12AM EST65.0084.8079.4080.350.00-240671.46%
AAPL230721C000700002022-12-05 11:13AM EST70.0080.1074.6575.550.00-222467.51%
AAPL230721C000750002022-11-15 10:11AM EST75.0081.0070.0071.050.00-27965.05%
AAPL230721C000800002022-12-06 1:57PM EST80.0066.6565.4566.25+1.65+2.54%45061.74%
AAPL230721C000850002022-11-28 11:30AM EST85.0063.6160.8561.850.00-13559.38%
AAPL230721C000900002022-11-30 2:53PM EST90.0059.9056.5557.350.00-71,01957.26%
AAPL230721C000950002022-12-05 11:13AM EST95.0057.1552.0552.750.00-213854.24%
AAPL230721C001000002022-12-06 10:24AM EST100.0049.8047.9548.35-3.30-6.21%213852.31%
AAPL230721C001050002022-12-06 10:21AM EST105.0045.5543.7544.25+2.35+5.44%22350.45%
AAPL230721C001100002022-12-06 2:03PM EST110.0040.1539.7540.10-3.30-7.59%227049.11%
AAPL230721C001150002022-12-06 2:03PM EST115.0036.2535.7536.20-3.25-8.23%329947.39%
AAPL230721C001200002022-12-05 12:06PM EST120.0035.1431.9532.500.00-229545.89%
AAPL230721C001250002022-11-30 2:56PM EST125.0030.9528.3028.800.00-3096044.03%
AAPL230721C001300002022-12-06 3:32PM EST130.0024.5624.9525.45-4.89-16.60%271,11742.69%
AAPL230721C001350002022-12-06 3:58PM EST135.0021.8521.7522.20-1.15-5.00%6981441.19%
AAPL230721C001400002022-12-06 1:24PM EST140.0019.6018.8019.25-1.45-6.89%254039.97%
AAPL230721C001450002022-12-06 3:19PM EST145.0015.7516.0516.45-2.50-13.70%1754338.64%
AAPL230721C001500002022-12-06 3:55PM EST150.0013.8313.6513.95-1.67-10.77%251,14837.52%
AAPL230721C001550002022-12-06 3:32PM EST155.0011.2011.4511.70-2.05-15.47%651,35036.48%
AAPL230721C001600002022-12-06 3:44PM EST160.009.509.459.75-1.38-12.68%591,60835.62%
AAPL230721C001650002022-12-06 3:25PM EST165.007.857.758.05-1.20-13.26%7386734.85%
AAPL230721C001700002022-12-06 3:54PM EST170.006.406.306.55-1.20-15.79%1581,25234.07%
AAPL230721C001750002022-12-06 3:52PM EST175.005.205.105.30-0.74-12.46%1633,59033.43%
AAPL230721C001800002022-12-06 3:10PM EST180.004.104.054.25-0.75-15.46%422,04432.86%
AAPL230721C001850002022-12-06 3:09PM EST185.003.273.253.40-0.96-22.70%261,41632.40%
AAPL230721C001900002022-12-06 3:58PM EST190.002.612.572.72-0.64-19.69%1282,23432.07%
AAPL230721C001950002022-12-06 3:14PM EST195.002.042.052.16-0.48-19.05%7287031.75%
AAPL230721C002000002022-12-06 3:14PM EST200.001.581.601.70-0.40-20.20%1062,47431.44%
AAPL230721C002050002022-12-06 10:58AM EST205.001.371.271.36-0.16-10.46%5037631.32%
AAPL230721C002100002022-12-06 3:36PM EST210.000.971.001.09-0.21-17.80%5591,65931.25%
AAPL230721C002150002022-12-06 2:23PM EST215.000.800.790.87-0.15-15.79%228031.17%
AAPL230721C002200002022-12-06 3:24PM EST220.000.610.620.67-0.16-20.78%65,82230.91%
AAPL230721C002250002022-12-06 12:57PM EST225.000.540.490.54-0.11-16.92%212630.93%
AAPL230721C002300002022-12-02 11:08AM EST230.000.480.390.430.00-42,48830.91%
AAPL230721C002350002022-12-06 2:26PM EST235.000.340.310.35-0.06-15.00%21631.01%
AAPL230721C002400002022-12-05 1:47PM EST240.000.320.250.280.00-9755731.01%
AAPL230721C002450002022-12-01 3:31PM EST245.000.290.200.240.00--631.32%
AAPL230721C002500002022-12-05 11:29AM EST250.000.220.170.200.00-288931.49%
AAPL230721C002600002022-11-30 2:00PM EST260.000.160.100.140.00-197031.84%
AAPL230721C002700002022-11-30 1:46PM EST270.000.110.050.110.00-1077332.57%
AAPL230721C002800002022-12-06 11:58AM EST280.000.080.050.08+0.01+14.29%22,56432.91%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230721P000500002022-12-06 1:12PM EST50.000.150.100.16+0.02+15.38%846257.32%
AAPL230721P000550002022-12-06 2:41PM EST55.000.190.160.22+0.03+18.75%431855.18%
AAPL230721P000600002022-12-02 9:32AM EST60.000.260.270.310.00-16,19653.71%
AAPL230721P000650002022-12-05 2:59PM EST65.000.350.380.420.00-236551.76%
AAPL230721P000700002022-12-06 11:57AM EST70.000.500.540.56+0.04+8.70%11,36850.05%
AAPL230721P000750002022-12-01 3:03PM EST75.000.630.700.740.00-202,86648.39%
AAPL230721P000800002022-12-06 10:02AM EST80.000.860.930.98+0.05+6.17%1603,10346.83%
AAPL230721P000850002022-12-06 2:28PM EST85.001.251.221.27+0.15+13.64%197845.25%
AAPL230721P000900002022-12-06 10:41AM EST90.001.551.581.63+0.32+26.02%11,94843.75%
AAPL230721P000950002022-12-05 9:55AM EST95.001.571.992.080.00-21,74742.36%
AAPL230721P001000002022-12-06 3:56PM EST100.002.602.522.63+0.25+10.64%421,70141.03%
AAPL230721P001050002022-12-05 10:03AM EST105.002.583.153.300.00-747439.77%
AAPL230721P001100002022-12-06 1:58PM EST110.003.953.954.10+0.45+12.86%11881138.54%
AAPL230721P001150002022-12-05 9:53AM EST115.003.804.855.050.00-71,38737.35%
AAPL230721P001200002022-12-06 2:28PM EST120.006.155.956.15+0.85+16.04%252,14836.13%
AAPL230721P001250002022-12-06 3:53PM EST125.007.357.257.45+0.80+12.21%1112,54434.98%
AAPL230721P001300002022-12-06 3:57PM EST130.008.858.708.95+1.02+13.03%661,86533.83%
AAPL230721P001350002022-12-06 3:07PM EST135.0010.5310.4010.65+1.06+11.19%401,87532.65%
AAPL230721P001400002022-12-06 3:40PM EST140.0012.6012.3512.60+1.40+12.50%274,98731.49%
AAPL230721P001450002022-12-06 3:39PM EST145.0014.8914.6014.85+1.59+11.95%6112,20030.45%
AAPL230721P001500002022-12-06 3:07PM EST150.0017.2017.0517.35+1.65+10.61%1851,39329.34%
AAPL230721P001550002022-12-06 2:46PM EST155.0020.3519.8020.15+2.25+12.43%23078928.27%
AAPL230721P001600002022-12-06 2:07PM EST160.0023.0022.9023.25+2.15+10.31%11,33227.22%
AAPL230721P001650002022-12-06 10:47AM EST165.0025.3826.1526.65+2.73+12.05%12,51726.18%
AAPL230721P001700002022-12-01 1:32PM EST170.0026.4429.7530.300.00-303,10525.04%
AAPL230721P001750002022-12-06 1:52PM EST175.0033.2233.8534.20+2.94+9.71%11,13523.76%
AAPL230721P001800002022-12-01 1:49PM EST180.0033.7037.7538.350.00-267222.35%
AAPL230721P001850002022-12-01 2:55PM EST185.0037.3642.1042.950.00-1162622.08%
AAPL230721P001900002022-11-30 2:19PM EST190.0044.2346.6047.650.00-1576821.73%
AAPL230721P001950002022-12-06 3:34PM EST195.0052.7051.6052.50+4.87+10.18%529521.95%
AAPL230721P002000002022-11-21 9:39AM EST200.0051.2856.7557.500.00-15123.37%
AAPL230721P002100002022-11-17 9:58AM EST210.0062.3566.7067.500.00-1026.03%
AAPL230721P002200002022-11-16 9:59AM EST220.0071.6276.5577.500.00-1028.52%
AAPL230721P002250002022-11-25 9:34AM EST225.0077.1081.6582.450.00-1029.10%
AAPL230721P002300002022-09-28 2:06PM EST230.0080.7573.7074.800.00-100.00%
AAPL230721P002400002022-09-26 2:47PM EST240.0088.5489.7591.600.00-200.00%
AAPL230721P002500002022-09-01 11:52AM EST250.0095.00111.35112.150.00-5058.33%
AAPL230721P002600002022-10-07 9:13AM EST260.00118.38121.00124.000.00-4063.60%
AAPL230721P002700002022-11-04 8:43AM EST270.00131.95121.65122.750.00-100.00%
AAPL230721P002800002022-11-14 3:06PM EST280.00129.40136.50137.600.00-4142.09%