Canada markets close in 16 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.27+2.54 (+1.67%)
As of 03:44PM EST. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230915C000650002023-01-06 2:31PM EST65.0066.4090.4591.600.00-1175.24%
AAPL230915C000700002023-02-02 3:55PM EST70.0081.8085.3586.450.00-2006,14768.37%
AAPL230915C000750002023-02-07 1:09PM EST75.0081.0080.7581.65-2.90-3.46%11,99065.77%
AAPL230915C000800002023-01-27 9:50AM EST80.0067.1076.1076.900.00-364763.01%
AAPL230915C000850002023-02-03 1:09PM EST85.0071.5871.2072.250.00-269559.66%
AAPL230915C000900002023-02-06 11:20AM EST90.0065.1066.5567.350.00-11,38256.32%
AAPL230915C000950002023-01-27 9:54AM EST95.0053.2061.7562.750.00-542153.43%
AAPL230915C001000002023-02-03 3:52PM EST100.0058.0057.2558.200.00-363,69351.32%
AAPL230915C001050002023-02-07 1:54PM EST105.0051.0052.6053.65-4.02-7.31%259650.91%
AAPL230915C001100002023-02-07 12:01PM EST110.0047.4848.2549.00+1.48+3.22%186247.79%
AAPL230915C001150002023-02-03 3:18PM EST115.0044.8444.0044.500.00-171,02945.17%
AAPL230915C001200002023-02-07 11:16AM EST120.0039.0039.6039.90+0.95+2.50%125,15842.09%
AAPL230915C001250002023-02-06 1:05PM EST125.0034.0035.4535.700.00-353,07140.13%
AAPL230915C001300002023-02-07 2:11PM EST130.0030.8031.5031.90+1.09+3.67%1202,49838.98%
AAPL230915C001350002023-02-07 3:05PM EST135.0027.4727.6527.90+1.76+6.85%1233,60036.95%
AAPL230915C001400002023-02-07 3:07PM EST140.0023.8024.0524.25+1.80+8.18%1144,71135.43%
AAPL230915C001450002023-02-07 2:58PM EST145.0020.6620.5520.80+1.12+5.73%55912,38133.98%
AAPL230915C001500002023-02-07 3:06PM EST150.0017.2717.4517.70+1.02+6.28%7311,39332.85%
AAPL230915C001550002023-02-07 3:16PM EST155.0014.4114.6014.85+1.01+7.54%1015,55831.77%
AAPL230915C001600002023-02-07 3:14PM EST160.0011.8111.9512.15+0.91+8.35%14610,05530.49%
AAPL230915C001650002023-02-07 3:15PM EST165.009.539.759.90+0.96+11.20%3957,87929.63%
AAPL230915C001700002023-02-07 2:46PM EST170.007.757.657.85+0.64+9.00%6119,35328.62%
AAPL230915C001750002023-02-07 3:09PM EST175.005.846.006.20+0.47+8.75%4717,64527.93%
AAPL230915C001800002023-02-07 3:00PM EST180.004.804.654.85+0.60+14.29%43112,85327.37%
AAPL230915C001850002023-02-07 3:00PM EST185.003.653.503.70+0.65+21.67%33110,31026.75%
AAPL230915C001900002023-02-07 3:28PM EST190.002.742.632.74+0.34+14.17%153,83726.07%
AAPL230915C001950002023-02-07 2:41PM EST195.002.001.962.12+0.24+13.64%74,08225.94%
AAPL230915C002000002023-02-07 1:40PM EST200.001.381.441.54+0.13+10.40%569,28425.44%
AAPL230915C002050002023-02-07 2:33PM EST205.001.071.071.19+0.11+11.46%111,29125.45%
AAPL230915C002100002023-02-07 3:25PM EST210.000.830.790.88+0.11+15.28%863,03025.26%
AAPL230915C002200002023-02-07 11:43AM EST220.000.460.370.58+0.09+24.32%13,16625.88%
AAPL230915C002300002023-02-06 12:57PM EST230.000.260.210.330.00-1022,44825.81%
AAPL230915C002400002023-02-06 11:41AM EST240.000.180.110.280.00-515,73627.34%
AAPL230915C002500002023-02-06 12:40PM EST250.000.120.090.180.00-21,35527.64%
AAPL230915C002600002023-02-03 10:31AM EST260.000.100.020.100.00-12,86927.39%
AAPL230915C002700002023-02-06 10:30AM EST270.000.090.010.160.00-2031530.81%
AAPL230915C002800002023-02-07 12:18PM EST280.000.020.020.07-0.06-75.00%463429.49%
AAPL230915C002900002023-02-07 2:21PM EST290.000.060.000.14-0.06-50.00%11,15233.50%
AAPL230915C003000002023-02-07 10:08AM EST300.000.040.010.05-0.01-20.00%178,87131.25%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230915P000650002023-02-06 1:58PM EST65.000.160.100.260.00-315150.15%
AAPL230915P000700002023-02-07 10:48AM EST70.000.240.200.27-0.01-4.00%107,81248.93%
AAPL230915P000750002023-02-06 10:29AM EST75.000.310.250.350.00-1174,68746.88%
AAPL230915P000800002023-02-03 3:58PM EST80.000.370.250.36+0.02+5.71%51,86243.31%
AAPL230915P000850002023-02-03 3:58PM EST85.000.460.350.540.00-1,5812,93042.63%
AAPL230915P000900002023-02-07 1:14PM EST90.000.580.480.69-0.07-10.77%63,25940.89%
AAPL230915P000950002023-02-07 2:17PM EST95.000.780.670.87-0.05-6.02%22,62639.19%
AAPL230915P001000002023-02-07 2:04PM EST100.001.100.901.10-0.04-3.51%68824,17737.59%
AAPL230915P001050002023-02-07 2:17PM EST105.001.301.201.28-0.02-1.52%34210,44635.36%
AAPL230915P001100002023-02-07 12:53PM EST110.001.611.581.68-0.29-15.26%52,93834.27%
AAPL230915P001150002023-02-07 3:11PM EST115.002.052.002.10-0.24-10.48%116,04332.83%
AAPL230915P001200002023-02-07 3:06PM EST120.002.702.592.79-0.37-12.05%298,10932.12%
AAPL230915P001250002023-02-07 12:53PM EST125.003.393.253.50-0.31-8.38%57,61230.92%
AAPL230915P001300002023-02-07 1:06PM EST130.004.304.154.25-0.45-9.47%3811,65229.41%
AAPL230915P001350002023-02-07 2:33PM EST135.005.155.205.30-0.80-13.45%1289,44028.33%
AAPL230915P001400002023-02-07 3:02PM EST140.006.556.456.60-0.85-11.49%5810,43827.35%
AAPL230915P001450002023-02-07 2:54PM EST145.008.007.958.10-0.95-10.61%5517,55926.27%
AAPL230915P001500002023-02-07 2:45PM EST150.009.909.709.85-1.05-9.59%3115,36325.17%
AAPL230915P001550002023-02-07 2:42PM EST155.0011.8511.7511.95-1.12-8.64%613,48724.16%
AAPL230915P001600002023-02-07 1:42PM EST160.0015.3314.1514.30+0.53+3.58%32,94223.00%
AAPL230915P001650002023-02-07 1:16PM EST165.0017.6016.8017.05+0.75+4.45%12,15721.94%
AAPL230915P001700002023-02-07 1:37PM EST170.0021.6519.8520.20-0.65-2.91%2314,97920.94%
AAPL230915P001750002023-02-03 3:53PM EST175.0023.3023.4523.700.00-41,83919.89%
AAPL230915P001800002023-02-06 3:56PM EST180.0029.5027.0027.500.00-84918.62%
AAPL230915P001850002023-01-04 12:02PM EST185.0057.0931.1031.850.00-3018.18%
AAPL230915P001900002023-02-03 1:43PM EST190.0035.6535.6536.600.00-31018.82%
AAPL230915P001950002022-12-22 12:45PM EST195.0064.0756.5557.900.00-3161.62%
AAPL230915P002000002023-02-03 10:09AM EST200.0047.1045.4546.250.00-2519.90%
AAPL230915P002050002022-12-29 1:11PM EST205.0075.6058.4559.750.00-9149.38%
AAPL230915P002100002022-12-22 11:52AM EST210.0078.5071.5072.900.00-6068.58%
AAPL230915P002200002023-01-30 11:45AM EST220.0076.1665.4066.300.00-66625.86%
AAPL230915P002300002023-01-30 11:00AM EST230.0086.0275.3076.300.00-2028.37%
AAPL230915P002400002022-09-29 9:35AM EST240.0096.9483.6585.000.00-210.00%
AAPL230915P002500002022-12-02 11:31AM EST250.00103.58119.40121.500.00-20101.71%
AAPL230915P002600002022-10-14 11:10AM EST260.00120.54109.65111.000.00-2055.19%
AAPL230915P002700002022-09-29 1:49PM EST270.00128.77113.50115.050.00-17000.00%
AAPL230915P002800002022-11-10 1:41PM EST280.00136.60136.65138.950.00-2081.91%
AAPL230915P002900002022-11-10 10:49AM EST290.00146.75146.85148.700.00-2084.43%
AAPL230915P003000002022-11-16 2:51PM EST300.00151.25164.35166.150.00-20104.80%