Canada markets open in 7 hours 54 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
192.32-1.10 (-0.57%)
At close: 04:00PM EST
192.19 -0.13 (-0.07%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231215C000650002023-12-01 2:49PM EST65.00126.250.000.000.00-3000.00%
AAPL231215C000700002023-12-06 3:51PM EST70.00122.380.000.000.00-200.00%
AAPL231215C000750002023-12-06 3:51PM EST75.00117.410.000.000.00-200.00%
AAPL231215C000800002023-12-04 12:48PM EST80.00108.890.000.000.00-100.00%
AAPL231215C000850002023-11-30 3:50PM EST85.00104.700.000.000.00-200.00%
AAPL231215C000900002023-12-05 12:06PM EST90.00103.410.000.000.00-100.00%
AAPL231215C000950002023-12-04 3:49PM EST95.0094.650.000.000.00-1200.00%
AAPL231215C001000002023-12-01 1:43PM EST100.0091.150.000.000.00-1900.00%
AAPL231215C001050002023-11-21 10:07AM EST105.0086.400.000.000.00-100.00%
AAPL231215C001100002023-12-06 12:43PM EST110.0083.000.000.000.00-100.00%
AAPL231215C001150002023-11-29 10:57AM EST115.0076.330.000.000.00-500.00%
AAPL231215C001200002023-12-06 3:14PM EST120.0072.770.000.000.00-600.00%
AAPL231215C001250002023-12-05 12:30PM EST125.0069.000.000.000.00-100.00%
AAPL231215C001300002023-12-06 9:30AM EST130.0064.580.000.000.00-100.00%
AAPL231215C001350002023-12-05 3:47PM EST135.0058.250.000.000.00-2200.00%
AAPL231215C001400002023-12-06 9:56AM EST140.0053.350.000.000.00-100.00%
AAPL231215C001450002023-12-06 3:18PM EST145.0047.850.000.000.00-5600.00%
AAPL231215C001500002023-12-06 1:36PM EST150.0043.050.000.000.00-200.00%
AAPL231215C001550002023-12-06 1:41PM EST155.0038.030.000.000.00-1100.00%
AAPL231215C001575002023-12-06 2:10PM EST157.5035.790.000.000.00-100.00%
AAPL231215C001600002023-12-06 2:41PM EST160.0033.260.000.000.00-1700.00%
AAPL231215C001625002023-12-04 2:38PM EST162.5026.900.000.000.00-100.00%
AAPL231215C001650002023-12-06 3:54PM EST165.0027.530.000.000.00-5500.00%
AAPL231215C001675002023-12-06 10:37AM EST167.5025.300.000.000.00-3000.00%
AAPL231215C001700002023-12-06 3:57PM EST170.0022.740.000.000.00-39200.00%
AAPL231215C001725002023-12-06 2:19PM EST172.5020.880.000.000.00-2700.00%
AAPL231215C001750002023-12-06 3:57PM EST175.0017.770.000.000.00-31300.00%
AAPL231215C001775002023-12-06 3:17PM EST177.5015.340.000.000.00-14100.00%
AAPL231215C001800002023-12-06 3:58PM EST180.0012.720.000.000.00-1,24500.00%
AAPL231215C001825002023-12-06 2:58PM EST182.5010.900.000.000.00-6300.00%
AAPL231215C001850002023-12-06 3:59PM EST185.007.950.000.000.00-6,49500.00%
AAPL231215C001875002023-12-06 3:59PM EST187.505.740.000.000.00-57300.00%
AAPL231215C001900002023-12-06 3:59PM EST190.003.820.000.000.00-12,94500.00%
AAPL231215C001925002023-12-06 3:59PM EST192.502.220.000.000.00-8,54000.20%
AAPL231215C001950002023-12-06 3:59PM EST195.001.120.000.000.00-23,86003.13%
AAPL231215C001975002023-12-06 3:59PM EST197.500.520.000.000.00-7,81903.13%
AAPL231215C002000002023-12-06 3:59PM EST200.000.230.000.000.00-12,59906.25%
AAPL231215C002025002023-12-06 3:53PM EST202.500.120.000.000.00-1,37906.25%
AAPL231215C002050002023-12-06 3:56PM EST205.000.070.000.000.00-1,297012.50%
AAPL231215C002075002023-12-06 3:17PM EST207.500.040.000.000.00-220012.50%
AAPL231215C002100002023-12-06 3:18PM EST210.000.030.000.000.00-121012.50%
AAPL231215C002125002023-12-06 10:55AM EST212.500.020.000.000.00-7012.50%
AAPL231215C002150002023-12-06 3:54PM EST215.000.010.000.000.00-26012.50%
AAPL231215C002175002023-12-06 12:28PM EST217.500.010.000.000.00-2012.50%
AAPL231215C002200002023-12-06 12:53PM EST220.000.010.000.000.00-35025.00%
AAPL231215C002250002023-12-05 3:59PM EST225.000.010.000.000.00-5025.00%
AAPL231215C002300002023-12-01 12:09PM EST230.000.010.000.000.00-9025.00%
AAPL231215C002350002023-12-05 11:46AM EST235.000.010.000.000.00-60025.00%
AAPL231215C002400002023-12-05 1:42PM EST240.000.010.000.000.00-7025.00%
AAPL231215C002450002023-11-16 10:01AM EST245.000.010.000.000.00-20025.00%
AAPL231215C002500002023-12-01 11:17AM EST250.000.010.000.000.00-1025.00%
AAPL231215C002550002023-11-10 9:42AM EST255.000.010.000.000.00-10050.00%
AAPL231215C002600002023-11-01 1:45PM EST260.000.010.000.010.00-51,78760.94%
AAPL231215C002650002023-11-01 1:45PM EST265.000.010.000.010.00-61,82565.63%
AAPL231215C002700002023-11-01 1:44PM EST270.000.010.000.010.00-71,05668.75%
AAPL231215C002750002023-10-12 8:34AM EST275.000.010.000.010.00-141,11271.88%
AAPL231215C002800002023-12-05 2:27PM EST280.000.010.000.000.00-230050.00%
AAPL231215C002850002023-10-10 11:27AM EST285.000.010.000.010.00-4026578.13%
AAPL231215C002900002023-12-05 3:19PM EST290.000.010.000.000.00-1050.00%
AAPL231215C002950002023-12-06 12:51PM EST295.000.010.000.000.00-7050.00%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231215P000650002023-12-04 9:51AM EST65.000.010.000.000.00-1050.00%
AAPL231215P000700002023-11-03 2:50PM EST70.000.010.000.010.00-1033,949193.75%
AAPL231215P000750002023-11-30 3:05PM EST75.000.010.000.000.00-65050.00%
AAPL231215P000800002023-12-04 9:30AM EST80.000.010.000.000.00-11050.00%
AAPL231215P000850002023-12-04 9:30AM EST85.000.010.000.000.00-10050.00%
AAPL231215P000900002023-12-01 12:04PM EST90.000.010.000.000.00-53050.00%
AAPL231215P000950002023-12-04 9:30AM EST95.000.010.000.000.00-1050.00%
AAPL231215P001000002023-12-06 1:34PM EST100.000.010.000.000.00-2050.00%
AAPL231215P001050002023-12-04 9:45AM EST105.000.010.000.000.00-30050.00%
AAPL231215P001100002023-12-04 1:27PM EST110.000.010.000.000.00-639050.00%
AAPL231215P001150002023-12-05 3:04PM EST115.000.010.000.000.00-2050.00%
AAPL231215P001200002023-12-04 3:57PM EST120.000.010.000.000.00-179050.00%
AAPL231215P001250002023-12-06 11:52AM EST125.000.010.000.000.00-1050.00%
AAPL231215P001300002023-12-05 2:52PM EST130.000.010.000.000.00-29050.00%
AAPL231215P001350002023-12-06 12:59PM EST135.000.010.000.000.00-1050.00%
AAPL231215P001400002023-12-06 9:50AM EST140.000.010.000.000.00-10050.00%
AAPL231215P001450002023-12-06 1:20PM EST145.000.010.000.000.00-20050.00%
AAPL231215P001500002023-12-06 3:45PM EST150.000.010.000.000.00-124025.00%
AAPL231215P001525002023-12-06 3:52PM EST152.500.010.000.000.00-10025.00%
AAPL231215P001550002023-12-06 3:04PM EST155.000.010.000.000.00-24025.00%
AAPL231215P001575002023-12-06 3:37PM EST157.500.030.000.000.00-139025.00%
AAPL231215P001600002023-12-06 3:51PM EST160.000.020.000.000.00-112025.00%
AAPL231215P001625002023-12-06 2:07PM EST162.500.030.000.000.00-101025.00%
AAPL231215P001650002023-12-06 3:45PM EST165.000.030.000.000.00-877025.00%
AAPL231215P001675002023-12-06 3:51PM EST167.500.040.000.000.00-70025.00%
AAPL231215P001700002023-12-06 3:57PM EST170.000.060.000.000.00-274012.50%
AAPL231215P001725002023-12-06 3:41PM EST172.500.060.000.000.00-178012.50%
AAPL231215P001750002023-12-06 3:50PM EST175.000.080.000.000.00-596012.50%
AAPL231215P001775002023-12-06 3:58PM EST177.500.090.000.000.00-491012.50%
AAPL231215P001800002023-12-06 3:59PM EST180.000.130.000.000.00-4,908012.50%
AAPL231215P001825002023-12-06 3:58PM EST182.500.200.000.000.00-1,96406.25%
AAPL231215P001850002023-12-06 3:59PM EST185.000.330.000.000.00-10,08606.25%
AAPL231215P001875002023-12-06 3:59PM EST187.500.610.000.000.00-4,87103.13%
AAPL231215P001900002023-12-06 3:59PM EST190.001.150.000.000.00-21,98101.56%
AAPL231215P001925002023-12-06 3:59PM EST192.502.060.000.000.00-8,49800.00%
AAPL231215P001950002023-12-06 3:59PM EST195.003.480.000.000.00-2,76900.00%
AAPL231215P001975002023-12-06 3:50PM EST197.505.450.000.000.00-8100.00%
AAPL231215P002000002023-12-06 3:50PM EST200.007.650.000.000.00-3600.00%
AAPL231215P002025002023-12-06 3:59PM EST202.5010.100.000.000.00-1,73500.00%
AAPL231215P002050002023-12-06 2:29PM EST205.0012.250.000.000.00-18300.00%
AAPL231215P002075002023-12-06 2:20PM EST207.5014.400.000.000.00-1700.00%
AAPL231215P002100002023-12-06 2:20PM EST210.0017.100.000.000.00-1700.00%
AAPL231215P002125002023-12-06 3:11PM EST212.5019.900.000.000.00-100.00%
AAPL231215P002150002023-12-06 1:20PM EST215.0022.150.000.000.00-200.00%
AAPL231215P002175002023-12-04 3:52PM EST217.5028.110.000.000.00-300.00%
AAPL231215P002200002023-12-04 3:52PM EST220.0030.630.000.000.00-300.00%
AAPL231215P002250002023-10-04 2:25PM EST225.0051.1547.8048.900.00-60224.56%
AAPL231215P002300002023-11-03 1:30PM EST230.0054.2538.6039.000.00-7084.08%
AAPL231215P002350002023-11-01 9:00AM EST235.0063.750.000.000.00-100.00%
AAPL231215P002400002023-09-12 8:59AM EST240.0061.1057.8558.850.00-40211.26%
AAPL231215P002450002023-11-30 3:50PM EST245.0055.550.000.000.00--00.00%
AAPL231215P002500002023-12-06 2:20PM EST250.0057.100.000.000.00-4100.00%
AAPL231215P002550002023-11-27 3:48PM EST255.0065.220.000.000.00-1000.00%
AAPL231215P002600002023-10-19 2:38PM EST260.0084.2770.1070.400.00-40151.32%
AAPL231215P002700002023-05-08 2:22PM EST270.0096.5590.3094.100.00--0299.37%
AAPL231215P002750002023-10-02 9:48AM EST275.00101.50100.75101.300.00--0342.26%
AAPL231215P002800002023-11-03 9:00AM EST280.00104.4588.6089.000.00-10145.95%
AAPL231215P002850002023-11-22 3:09PM EST285.0093.600.000.000.00-200.00%
AAPL231215P002900002023-09-11 11:09AM EST290.00111.40109.70110.750.00-10309.86%
AAPL231215P002950002023-09-13 1:49PM EST295.00120.00115.25116.750.00--0324.34%