Canada markets open in 2 hours

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.660.00 (0.00%)
At close: 04:00PM EDT
142.57 +0.91 (+0.64%)
Pre-Market: 07:30AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230915C000700002022-06-27 1:01PM EDT70.0075.450.000.000.00-118850.00%
AAPL230915C000750002022-06-27 1:04PM EDT75.0070.850.000.000.00-41,5360.00%
AAPL230915C000800002022-06-24 9:39AM EDT80.0064.900.000.000.00-35340.00%
AAPL230915C000850002022-06-27 12:51PM EDT85.0062.400.000.000.00-22550.00%
AAPL230915C000900002022-06-27 12:53PM EDT90.0058.200.000.000.00-24780.00%
AAPL230915C000950002022-06-27 2:08PM EDT95.0053.500.000.000.00-21720.00%
AAPL230915C001000002022-06-27 12:54PM EDT100.0050.150.000.000.00-29350.00%
AAPL230915C001050002022-06-24 9:44AM EDT105.0045.150.000.000.00-24170.00%
AAPL230915C001100002022-06-22 11:54AM EDT110.0037.450.000.000.00-37650.00%
AAPL230915C001150002022-06-24 3:44PM EDT115.0037.500.000.000.00-165430.00%
AAPL230915C001200002022-06-27 2:22PM EDT120.0034.970.000.000.00-2341,1220.00%
AAPL230915C001250002022-06-24 1:25PM EDT125.0030.450.000.000.00-693800.00%
AAPL230915C001300002022-06-27 1:09PM EDT130.0029.090.000.000.00-1408780.00%
AAPL230915C001350002022-06-27 1:32PM EDT135.0026.000.000.000.00-129150.00%
AAPL230915C001400002022-06-27 10:16AM EDT140.0023.520.000.000.00-51,0290.00%
AAPL230915C001450002022-06-27 10:25AM EDT145.0020.800.000.000.00-79540.39%
AAPL230915C001500002022-06-27 12:15PM EDT150.0018.800.000.000.00-643,3411.56%
AAPL230915C001550002022-06-27 3:37PM EDT155.0016.000.000.000.00-1781,3421.56%
AAPL230915C001600002022-06-27 3:46PM EDT160.0014.400.000.000.00-1193,8203.13%
AAPL230915C001650002022-06-27 12:50PM EDT165.0012.800.000.000.00-2272,2563.13%
AAPL230915C001700002022-06-27 2:28PM EDT170.0011.100.000.000.00-225,0823.13%
AAPL230915C001750002022-06-27 10:40AM EDT175.009.700.000.000.00-324,7263.13%
AAPL230915C001800002022-06-27 3:07PM EDT180.008.120.000.000.00-85,0006.25%
AAPL230915C001850002022-06-24 2:14PM EDT185.006.870.000.000.00-4310,0166.25%
AAPL230915C001900002022-06-27 11:16AM EDT190.006.420.000.000.00-11,3216.25%
AAPL230915C001950002022-06-27 11:47AM EDT195.005.650.000.000.00-12,5976.25%
AAPL230915C002000002022-06-24 9:47AM EDT200.004.540.000.000.00-219,5056.25%
AAPL230915C002050002022-06-24 9:56AM EDT205.003.900.000.000.00-17436.25%
AAPL230915C002100002022-06-23 1:59PM EDT210.003.050.000.000.00-13,7856.25%
AAPL230915C002200002022-06-27 10:52AM EDT220.002.780.000.000.00-41,5726.25%
AAPL230915C002300002022-06-27 12:55PM EDT230.002.060.000.000.00-402,2246.25%
AAPL230915C002400002022-06-27 10:52AM EDT240.001.590.000.000.00-43,71412.50%
AAPL230915C002500002022-06-27 3:45PM EDT250.001.210.000.000.00-21,57312.50%
AAPL230915C002600002022-06-27 9:32AM EDT260.001.010.000.000.00-112,89612.50%
AAPL230915C002700002022-06-27 12:24PM EDT270.000.790.000.000.00-2625412.50%
AAPL230915C002800002022-06-27 11:24AM EDT280.000.520.000.000.00-218912.50%
AAPL230915C002900002022-06-21 2:03PM EDT290.000.450.000.000.00-4645912.50%
AAPL230915C003000002022-06-27 3:29PM EDT300.000.410.000.000.00-76,49212.50%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230915P000700002022-06-27 11:15AM EDT70.001.150.000.000.00-64,14412.50%
AAPL230915P000750002022-06-21 10:13AM EDT75.001.900.000.000.00-389912.50%
AAPL230915P000800002022-06-23 1:04PM EDT80.002.580.000.000.00-11,47812.50%
AAPL230915P000850002022-06-22 2:15PM EDT85.003.000.000.000.00-11,08812.50%
AAPL230915P000900002022-06-23 3:52PM EDT90.003.600.000.000.00-111,5356.25%
AAPL230915P000950002022-06-27 2:07PM EDT95.003.850.000.000.00-1571,3756.25%
AAPL230915P001000002022-06-27 2:04PM EDT100.004.660.000.000.00-1092,7246.25%
AAPL230915P001050002022-06-23 12:45PM EDT105.006.750.000.000.00-461,8386.25%
AAPL230915P001100002022-06-27 1:45PM EDT110.006.700.000.000.00-11,6156.25%
AAPL230915P001150002022-06-23 12:10PM EDT115.009.300.000.000.00-101,7173.13%
AAPL230915P001200002022-06-27 9:30AM EDT120.009.200.000.000.00-12,9253.13%
AAPL230915P001250002022-06-27 2:15PM EDT125.0011.050.000.000.00-333,0903.13%
AAPL230915P001300002022-06-24 3:52PM EDT130.0013.320.000.000.00-612,1191.56%
AAPL230915P001350002022-06-27 9:30AM EDT135.0014.470.000.000.00-11,0510.78%
AAPL230915P001400002022-06-27 1:02PM EDT140.0016.700.000.000.00-2032,1840.39%
AAPL230915P001450002022-06-27 12:17PM EDT145.0019.040.000.000.00-36660.00%
AAPL230915P001500002022-06-27 12:17PM EDT150.0021.650.000.000.00-502,4330.00%
AAPL230915P001550002022-06-27 12:01PM EDT155.0024.300.000.000.00-211,2240.00%
AAPL230915P001600002022-06-24 11:15AM EDT160.0029.000.000.000.00-1131,5960.00%
AAPL230915P001650002022-06-27 10:42AM EDT165.0031.150.000.000.00-29660.00%
AAPL230915P001700002022-06-27 3:09PM EDT170.0035.100.000.000.00-41,3100.00%
AAPL230915P001750002022-06-27 9:31AM EDT175.0037.470.000.000.00-14970.00%
AAPL230915P001800002022-06-27 12:24PM EDT180.0041.600.000.000.00-334910.00%
AAPL230915P001850002022-06-27 12:17PM EDT185.0045.650.000.000.00-132090.00%
AAPL230915P001900002022-06-27 3:52PM EDT190.0051.150.000.000.00-103130.00%
AAPL230915P001950002022-06-27 10:58AM EDT195.0053.950.000.000.00-2890.00%
AAPL230915P002000002022-06-27 9:31AM EDT200.0058.200.000.000.00-41,2030.00%
AAPL230915P002050002022-06-27 1:00PM EDT205.0063.300.000.000.00-541,2530.00%
AAPL230915P002100002022-06-23 10:40AM EDT210.0072.900.000.000.00-22,5760.00%
AAPL230915P002200002022-06-21 9:30AM EDT220.0086.200.000.000.00-41,6330.00%
AAPL230915P002300002022-06-27 9:37AM EDT230.0088.170.000.000.00-22160.00%
AAPL230915P002400002022-06-27 9:37AM EDT240.0098.130.000.000.00-110.00%
AAPL230915P002500002022-06-13 3:33PM EDT250.00117.900.000.000.00-200.00%
AAPL230915P002600002022-05-16 11:35AM EDT260.00114.80122.00127.000.00-4053.46%
AAPL230915P002700002022-05-23 3:02PM EDT270.00127.60132.00137.000.00-1055.36%
AAPL230915P002800002022-05-11 2:46PM EDT280.00131.93140.00142.600.00-1046.49%
AAPL230915P002900002022-05-12 3:51PM EDT290.00148.00152.15154.700.00-2050.35%
AAPL230915P003000002022-06-27 9:54AM EDT300.00158.000.000.000.00-200.00%