Canada Markets open in 2 hrs 50 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.00-2.93 (-2.01%)
At close: 04:00PM EST
141.83 -1.17 (-0.82%)
Pre-Market: 06:40AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119C000500002022-08-11 9:05AM EST50.00122.00119.85120.80+6.25+5.40%325,124216.48%
AAPL240119C000550002022-08-11 12:27PM EST55.00116.35115.25116.20+4.35+3.88%23,941199.07%
AAPL240119C000600002022-08-10 12:17PM EST60.00110.25110.65111.55+3.60+3.38%22,711184.24%
AAPL240119C000650002022-08-10 12:30PM EST65.00105.55106.30107.05+3.60+3.53%23,000172.24%
AAPL240119C000700002022-08-09 9:07AM EST70.0097.15101.75102.500.00-22,858161.12%
AAPL240119C000750002022-08-09 9:22AM EST75.0092.7597.2597.900.00-132,033151.15%
AAPL240119C000800002022-08-08 9:35AM EST80.0091.0092.8593.600.00-21,378142.77%
AAPL240119C000850002022-08-02 9:58AM EST85.0081.1088.4089.150.00-2371134.74%
AAPL240119C000900002022-08-10 12:12PM EST90.0083.5784.1584.80+2.57+3.17%11,194127.73%
AAPL240119C000950002022-08-10 12:15PM EST95.0079.4579.9080.25+2.85+3.72%1920120.89%
AAPL240119C001000002022-08-11 11:57AM EST100.0076.4775.5576.25+4.13+5.71%146,465115.04%
AAPL240119C001050002022-08-11 12:03PM EST105.0072.5071.5572.00+2.70+3.87%1634109.60%
AAPL240119C001100002022-08-11 9:41AM EST110.0068.5567.5068.00+4.55+7.11%162,338104.63%
AAPL240119C001150002022-08-11 11:30AM EST115.0064.0063.4563.90+3.10+5.09%41,65199.71%
AAPL240119C001200002022-08-11 12:27PM EST120.0060.2559.7060.15+3.60+6.35%5812,42395.67%
AAPL240119C001250002022-08-11 10:51AM EST125.0056.1555.8056.30+2.99+5.62%5112,71591.44%
AAPL240119C001300002022-08-11 11:25AM EST130.0052.6552.1552.45+3.00+6.04%108,07387.54%
AAPL240119C001350002022-08-11 12:45PM EST135.0049.1548.5548.95+3.14+6.82%26,97184.09%
AAPL240119C001400002022-08-11 1:03PM EST140.0045.4045.2045.55+2.59+6.05%749,23780.98%
AAPL240119C001450002022-08-11 11:17AM EST145.0042.3041.8042.15+2.60+6.55%117,59577.80%
AAPL240119C001500002022-08-11 12:45PM EST150.0039.1338.6038.90+2.93+8.09%46019,64074.91%
AAPL240119C001550002022-08-11 9:05AM EST155.0037.0035.6535.95+4.10+12.46%53,83972.47%
AAPL240119C001600002022-08-11 1:00PM EST160.0032.9732.7533.10+2.52+8.28%9017,09670.08%
AAPL240119C001650002022-08-11 11:13AM EST165.0030.1530.0030.20+2.38+8.57%968,69367.69%
AAPL240119C001700002022-08-11 1:03PM EST170.0027.5027.4027.70+2.20+8.70%24313,37865.67%
AAPL240119C001750002022-08-11 12:53PM EST175.0025.2424.9025.10+2.10+9.08%35510,17963.54%
AAPL240119C001800002022-08-11 12:15PM EST180.0022.9522.5022.80+2.03+9.70%10210,65261.62%
AAPL240119C001850002022-08-11 12:48PM EST185.0020.6520.5020.55+1.92+10.25%305,88559.96%
AAPL240119C001900002022-08-11 12:42PM EST190.0018.8218.3518.65+1.62+9.42%14711,48758.33%
AAPL240119C001950002022-08-11 9:26AM EST195.0017.2016.5016.75+1.77+11.47%7710,94756.82%
AAPL240119C002000002022-08-11 1:11PM EST200.0014.8514.8515.05+1.38+10.24%58634,67455.51%
AAPL240119C002050002022-08-11 8:51AM EST205.0013.7513.2513.50+1.71+14.20%13,32354.23%
AAPL240119C002100002022-08-11 12:48PM EST210.0012.0011.8512.05+1.30+12.15%19,87153.06%
AAPL240119C002150002022-08-11 1:09PM EST215.0010.6010.5510.75+0.75+7.61%2,5806,28651.98%
AAPL240119C002200002022-08-11 1:09PM EST220.009.429.309.60+0.82+9.53%1514,33350.93%
AAPL240119C002250002022-08-11 9:32AM EST225.008.808.308.50+1.30+17.33%23,25450.03%
AAPL240119C002300002022-08-11 9:09AM EST230.007.807.357.60+1.00+14.71%101,35849.54%
AAPL240119C002350002022-08-11 9:06AM EST235.006.756.556.75+0.78+13.07%11,68048.78%
AAPL240119C002400002022-08-11 9:13AM EST240.006.205.806.00+0.70+12.73%66,69648.11%
AAPL240119C002450002022-08-11 10:31AM EST245.005.305.155.30+0.31+6.21%91,38547.41%
AAPL240119C002500002022-08-11 8:54AM EST250.004.804.554.70+0.50+11.63%18,27846.84%
AAPL240119C002600002022-08-11 10:20AM EST260.003.653.553.70+0.40+12.31%10010,89045.84%
AAPL240119C002700002022-08-11 11:15AM EST270.002.852.812.92+0.27+10.47%41,42845.04%
AAPL240119C002800002022-08-11 1:03PM EST280.002.252.222.32+0.15+7.14%251,34444.41%
AAPL240119C002900002022-08-11 8:47AM EST290.001.901.741.85+0.08+4.40%171643.90%
AAPL240119C003000002022-08-11 12:10PM EST300.001.451.421.49+0.11+8.21%1709,57643.53%
AAPL240119C003100002022-08-10 1:41PM EST310.001.181.131.220.00-124243.34%
AAPL240119C003200002022-08-11 12:39PM EST320.000.940.941.02+0.09+10.59%61,37543.30%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119P000500002022-08-11 1:32PM EST50.000.270.240.29-0.02-6.90%1,29036,59150.78%
AAPL240119P000550002022-08-11 10:50AM EST55.000.350.330.40-0.06-14.63%21,46849.51%
AAPL240119P000600002022-08-11 11:00AM EST60.000.510.480.54-0.04-7.27%243,14647.75%
AAPL240119P000650002022-08-11 11:27AM EST65.000.680.650.73-0.12-15.00%102,67446.27%
AAPL240119P000700002022-08-10 2:45PM EST70.000.870.850.94-0.05-5.43%162,57144.58%
AAPL240119P000750002022-08-05 10:04AM EST75.001.201.091.170.00-3342,84342.79%
AAPL240119P000800002022-08-11 10:03AM EST80.001.351.371.48-0.18-11.76%217,80841.32%
AAPL240119P000850002022-08-09 8:30AM EST85.002.001.711.850.00-12,35939.91%
AAPL240119P000900002022-08-11 11:12AM EST90.002.142.142.21-0.26-10.83%232,96038.16%
AAPL240119P000950002022-08-11 9:41AM EST95.002.502.602.67-0.39-13.49%1004,83436.64%
AAPL240119P001000002022-08-11 11:25AM EST100.003.163.153.25-0.30-8.67%1898,65335.32%
AAPL240119P001050002022-08-11 9:40AM EST105.003.623.703.85-0.41-10.17%12,06733.78%
AAPL240119P001100002022-08-11 12:23PM EST110.004.404.404.50-0.45-9.28%429,20332.15%
AAPL240119P001150002022-08-11 10:49AM EST115.005.125.205.30-0.63-10.96%29,27430.68%
AAPL240119P001200002022-08-11 1:04PM EST120.006.096.056.20-0.56-8.42%1810,07329.16%
AAPL240119P001250002022-08-11 1:02PM EST125.007.007.007.15-0.65-8.50%20410,39427.48%
AAPL240119P001300002022-08-11 1:02PM EST130.008.108.058.25-0.81-9.09%4316,95325.81%
AAPL240119P001350002022-08-11 12:46PM EST135.009.309.309.50-0.90-8.82%1329,92924.09%
AAPL240119P001400002022-08-11 11:34AM EST140.0010.6010.6510.80-1.05-9.01%2112,68222.08%
AAPL240119P001450002022-08-11 11:30AM EST145.0012.0512.0512.30-1.20-9.06%810,17419.97%
AAPL240119P001500002022-08-11 11:53AM EST150.0013.7513.7513.85-1.15-7.72%2,08419,99717.35%
AAPL240119P001550002022-08-11 11:09AM EST155.0015.5515.4515.65-1.34-7.93%1174,86714.23%
AAPL240119P001600002022-08-11 1:01PM EST160.0017.4117.3017.60-1.58-8.32%5511,6178.85%
AAPL240119P001650002022-08-11 1:40PM EST165.0019.5819.5019.70-1.67-7.86%144,9920.00%
AAPL240119P001700002022-08-11 12:01PM EST170.0021.4921.7021.95-2.41-10.08%1,4286,7740.00%
AAPL240119P001750002022-08-11 12:59PM EST175.0024.0724.0524.35-2.13-8.13%1125,2810.00%
AAPL240119P001800002022-08-11 1:36PM EST180.0026.8026.7026.95-1.90-6.62%32,0350.00%
AAPL240119P001850002022-08-11 8:35AM EST185.0029.0529.4529.75-1.65-5.37%28930.00%
AAPL240119P001900002022-08-02 9:48AM EST190.0037.7532.4032.700.00-14,0500.00%
AAPL240119P001950002022-08-10 8:59AM EST195.0036.1535.5535.85-1.95-5.12%87,2080.00%
AAPL240119P002000002022-08-11 10:18AM EST200.0038.7838.9039.25-3.07-7.34%18,3000.00%
AAPL240119P002050002022-08-03 1:31PM EST205.0045.0542.3542.700.00-72,4270.00%
AAPL240119P002100002022-08-05 12:47PM EST210.0049.2546.0546.450.00-29240.00%
AAPL240119P002150002022-08-02 1:48PM EST215.0056.7049.9050.400.00-531,5260.00%
AAPL240119P002200002022-08-11 10:49AM EST220.0053.6553.8554.25-3.74-6.52%467,8200.00%
AAPL240119P002250002022-08-11 10:48AM EST225.0057.7058.1058.50-3.80-6.18%29570.00%
AAPL240119P002300002022-08-11 10:13AM EST230.0062.0562.4062.95-4.20-6.34%16890.00%
AAPL240119P002350002022-08-11 11:50AM EST235.0066.2566.8567.25-7.20-9.80%1753510.00%
AAPL240119P002400002022-08-10 9:03AM EST240.0072.1571.3072.05-4.15-5.44%462170.00%
AAPL240119P002450002022-07-22 8:42AM EST245.0089.4075.9076.850.00-1340.00%
AAPL240119P002500002022-08-10 2:39PM EST250.0081.0780.9081.50-4.18-4.90%1210.00%
AAPL240119P002600002022-08-10 12:34PM EST260.0092.0090.8591.75-5.15-5.30%590.00%
AAPL240119P002700002022-07-29 12:20PM EST270.00107.78100.90101.650.00--00.00%
AAPL240119P002900002022-07-29 12:20PM EST290.00127.78120.75121.700.00--00.00%
AAPL240119P003000002022-08-10 10:57AM EST300.00131.50130.70131.70-6.19-4.50%300.00%
AAPL240119P003100002022-08-11 11:12AM EST310.00140.40140.80141.70-16.30-10.40%300.00%
AAPL240119P003200002022-08-11 11:12AM EST320.00150.80150.75151.80-4.15-2.68%800.00%