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
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230915C000700002021-10-21 12:35PM EDT70.0080.0079.8080.700.00-11139.26%
AAPL230915C000750002021-10-22 11:53AM EDT75.0076.0075.2576.20-0.30-0.39%11,07138.34%
AAPL230915C000800002021-10-22 12:06PM EDT80.0071.4670.8071.75+0.36+0.51%120437.36%
AAPL230915C000850002021-10-19 12:58PM EDT85.0066.9566.4067.350.00-138836.32%
AAPL230915C000900002021-10-22 12:48PM EDT90.0063.1562.1563.10-0.10-0.16%1254235.52%
AAPL230915C000950002021-10-18 12:24PM EDT95.0055.1258.0058.950.00-84534.75%
AAPL230915C001000002021-10-22 3:40PM EDT100.0054.3054.0054.85-0.80-1.45%91,17933.87%
AAPL230915C001050002021-10-22 10:01AM EDT105.0051.3650.0550.95+0.36+0.71%215633.21%
AAPL230915C001100002021-10-20 11:31AM EDT110.0047.5046.3047.200.00-240532.62%
AAPL230915C001150002021-10-20 12:05PM EDT115.0043.9042.7543.650.00-242932.15%
AAPL230915C001200002021-10-22 3:51PM EDT120.0040.0039.4540.25-0.30-0.74%4871131.69%
AAPL230915C001250002021-10-22 10:07AM EDT125.0037.2536.2036.95+0.15+0.40%1245531.17%
AAPL230915C001300002021-10-22 2:05PM EDT130.0033.8033.1533.90-0.15-0.44%463230.80%
AAPL230915C001350002021-10-22 10:46AM EDT135.0031.3530.3031.00+0.32+1.03%383830.42%
AAPL230915C001400002021-10-22 3:58PM EDT140.0028.3027.6528.30-0.05-0.18%13680130.10%
AAPL230915C001450002021-10-22 3:59PM EDT145.0025.5825.3025.80-0.32-1.24%311,16229.84%
AAPL230915C001500002021-10-22 2:49PM EDT150.0023.5423.2023.55-0.16-0.68%343,99929.69%
AAPL230915C001550002021-10-22 3:42PM EDT155.0021.3020.8521.40-0.23-1.07%431,13129.47%
AAPL230915C001600002021-10-22 3:56PM EDT160.0019.3519.2019.45-0.10-0.51%1653,01829.33%
AAPL230915C001650002021-10-22 9:52AM EDT165.0017.9017.1517.70+0.28+1.59%11,08129.24%
AAPL230915C001700002021-10-22 3:58PM EDT170.0015.8015.5516.05-0.25-1.56%24,89229.12%
AAPL230915C001750002021-10-22 12:49PM EDT175.0014.6414.0514.55+0.04+0.27%483,29529.02%
AAPL230915C001800002021-10-22 10:12AM EDT180.0013.4212.7013.20+0.52+4.03%42,00028.96%
AAPL230915C001850002021-10-20 11:00AM EDT185.0011.8511.5011.950.00-11,63928.88%
AAPL230915C001900002021-10-20 12:59PM EDT190.0010.7510.4010.800.00-1191628.79%
AAPL230915C001950002021-10-20 1:31PM EDT195.009.709.359.800.00-553828.78%
AAPL230915C002000002021-10-22 3:20PM EDT200.008.708.508.85+0.15+1.75%1113,11128.71%
AAPL230915C002050002021-10-22 10:48AM EDT205.008.057.658.00+0.05+0.63%129028.67%
AAPL230915C002100002021-10-22 1:25PM EDT210.007.156.907.25-0.05-0.69%2550028.66%
AAPL230915C002200002021-10-22 9:54AM EDT220.006.055.605.95+0.15+2.54%12,26628.64%
AAPL230915C002300002021-10-22 3:57PM EDT230.004.904.754.95+0.15+3.16%51,44528.76%
AAPL230915C002400002021-10-22 1:59PM EDT240.004.023.804.15+0.07+1.77%12,50928.93%
AAPL230915C002500002021-10-22 3:49PM EDT250.003.403.153.50+0.15+4.62%550729.11%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230915P000700002021-10-22 11:42AM EDT70.002.011.812.04-0.16-7.37%13939.47%
AAPL230915P000750002021-10-22 10:17AM EDT75.002.262.262.41-0.09-3.83%184737.99%
AAPL230915P000800002021-10-22 10:14AM EDT80.002.712.672.91-0.04-1.45%110236.88%
AAPL230915P000850002021-10-18 2:16PM EDT85.003.403.203.500.00-17535.87%
AAPL230915P000900002021-10-21 3:47PM EDT90.003.903.854.150.00-549834.85%
AAPL230915P000950002021-10-21 3:35PM EDT95.004.704.604.950.00-749334.03%
AAPL230915P001000002021-10-21 2:07PM EDT100.005.505.455.750.00-155933.00%
AAPL230915P001050002021-10-21 9:51AM EDT105.006.656.456.850.00-31,07132.43%
AAPL230915P001100002021-10-22 10:17AM EDT110.007.607.658.00-0.20-2.56%241731.72%
AAPL230915P001150002021-10-22 3:51PM EDT115.009.198.959.40-0.01-0.11%21,13631.23%
AAPL230915P001200002021-10-21 3:55PM EDT120.0010.5510.5010.900.00-122,24030.68%
AAPL230915P001250002021-10-22 3:43PM EDT125.0012.3612.2012.65-0.12-0.96%51,86430.30%
AAPL230915P001300002021-10-22 9:39AM EDT130.0013.9214.0514.50-0.38-2.66%41,69929.83%
AAPL230915P001350002021-10-22 11:17AM EDT135.0016.3716.1016.60+0.35+2.18%243029.50%
AAPL230915P001400002021-10-22 12:22PM EDT140.0018.5618.4018.90-0.09-0.48%5060729.21%
AAPL230915P001450002021-10-21 1:12PM EDT145.0021.1020.8521.350.00-235128.91%
AAPL230915P001500002021-10-22 12:22PM EDT150.0023.6023.5024.05+0.06+0.25%501,41428.72%
AAPL230915P001550002021-10-20 9:57AM EDT155.0026.4126.3026.900.00-10045028.52%
AAPL230915P001600002021-10-21 1:13PM EDT160.0029.6529.3029.900.00-1083228.31%
AAPL230915P001650002021-10-19 3:14PM EDT165.0032.6532.4533.100.00-212428.17%
AAPL230915P001700002021-10-01 3:59PM EDT170.0039.9735.8036.400.00-67327.97%
AAPL230915P001750002021-10-21 12:04PM EDT175.0039.3039.2540.000.00-514627.98%
AAPL230915P001800002021-10-21 10:49AM EDT180.0042.8042.8543.600.00-103927.84%
AAPL230915P001850002021-10-05 2:51PM EDT185.0051.5546.5547.400.00-210427.80%
AAPL230915P001900002021-09-24 10:53AM EDT190.0053.5750.4051.250.00-11927.68%
AAPL230915P001950002021-08-30 11:19AM EDT195.0053.7057.3561.450.00-2335.89%
AAPL230915P002000002021-09-20 11:31AM EDT200.0063.8058.4059.250.00-927327.45%
AAPL230915P002050002021-10-01 3:59PM EDT205.0067.9762.5563.450.00-54927.43%
AAPL230915P002100002021-10-04 3:41PM EDT210.0075.8066.7567.650.00-51627.29%
AAPL230915P002200002021-09-20 11:25AM EDT220.0081.2075.5076.350.00-101327.15%
AAPL230915P002300002021-09-21 12:25PM EDT230.0089.5584.5085.400.00-124027.21%
AAPL230915P002400002021-10-13 2:03PM EDT240.00101.0393.7094.600.00--2627.20%
AAPL230915P002500002021-10-18 9:50AM EDT250.00107.35103.05104.000.00-52227.31%