Canada markets open in 4 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.66+3.39 (+2.45%)
At close: 04:00PM EDT
142.55 +0.89 (+0.63%)
Pre-Market: 05:25AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119C000500002022-06-24 3:55PM EDT50.0093.150.000.000.00-9,16300.00%
AAPL240119C000550002022-06-24 12:49PM EDT55.0087.300.000.000.00-71400.00%
AAPL240119C000600002022-06-24 2:46PM EDT60.0083.250.000.000.00-75200.00%
AAPL240119C000650002022-06-24 3:50PM EDT65.0079.050.000.000.00-11100.00%
AAPL240119C000700002022-06-24 3:05PM EDT70.0074.590.000.000.00-4100.00%
AAPL240119C000750002022-06-24 1:55PM EDT75.0069.870.000.000.00-1500.00%
AAPL240119C000800002022-06-24 3:56PM EDT80.0066.900.000.000.00-800.00%
AAPL240119C000850002022-06-24 1:41PM EDT85.0061.750.000.000.00-1000.00%
AAPL240119C000900002022-06-24 9:49AM EDT90.0058.360.000.000.00-4200.00%
AAPL240119C000950002022-06-24 12:00PM EDT95.0053.850.000.000.00-2000.00%
AAPL240119C001000002022-06-24 2:14PM EDT100.0050.070.000.000.00-400.00%
AAPL240119C001050002022-06-24 9:44AM EDT105.0047.300.000.000.00-200.00%
AAPL240119C001100002022-06-24 2:11PM EDT110.0042.850.000.000.00-2800.00%
AAPL240119C001150002022-06-24 1:55PM EDT115.0039.420.000.000.00-100.00%
AAPL240119C001200002022-06-24 3:57PM EDT120.0037.240.000.000.00-67700.00%
AAPL240119C001250002022-06-24 3:15PM EDT125.0033.400.000.000.00-2200.00%
AAPL240119C001300002022-06-24 3:59PM EDT130.0031.600.000.000.00-36900.00%
AAPL240119C001350002022-06-24 3:59PM EDT135.0028.500.000.000.00-9300.00%
AAPL240119C001400002022-06-24 3:57PM EDT140.0025.800.000.000.00-67300.00%
AAPL240119C001450002022-06-24 3:03PM EDT145.0022.860.000.000.00-7900.39%
AAPL240119C001500002022-06-24 3:58PM EDT150.0021.080.000.000.00-13100.78%
AAPL240119C001550002022-06-24 3:52PM EDT155.0018.790.000.000.00-1301.56%
AAPL240119C001600002022-06-24 3:59PM EDT160.0017.240.000.000.00-6701.56%
AAPL240119C001650002022-06-24 3:59PM EDT165.0015.440.000.000.00-4103.13%
AAPL240119C001700002022-06-24 3:54PM EDT170.0013.500.000.000.00-10103.13%
AAPL240119C001750002022-06-24 3:58PM EDT175.0012.250.000.000.00-1503.13%
AAPL240119C001800002022-06-24 3:55PM EDT180.0010.800.000.000.00-3903.13%
AAPL240119C001850002022-06-24 10:09AM EDT185.009.700.000.000.00-303.13%
AAPL240119C001900002022-06-24 3:59PM EDT190.008.700.000.000.00-4306.25%
AAPL240119C001950002022-06-24 2:07PM EDT195.007.240.000.000.00-5106.25%
AAPL240119C002000002022-06-24 3:54PM EDT200.006.670.000.000.00-13506.25%
AAPL240119C002050002022-06-24 10:24AM EDT205.005.750.000.000.00-106.25%
AAPL240119C002100002022-06-24 12:31PM EDT210.005.060.000.000.00-706.25%
AAPL240119C002150002022-06-24 9:33AM EDT215.004.600.000.000.00-106.25%
AAPL240119C002200002022-06-24 9:46AM EDT220.004.100.000.000.00-1106.25%
AAPL240119C002250002022-06-24 2:34PM EDT225.003.570.000.000.00-3006.25%
AAPL240119C002300002022-06-24 2:32PM EDT230.003.200.000.000.00-19806.25%
AAPL240119C002350002022-06-24 11:22AM EDT235.002.790.000.000.00-206.25%
AAPL240119C002400002022-06-24 2:57PM EDT240.002.550.000.000.00-206.25%
AAPL240119C002450002022-06-24 3:56PM EDT245.002.410.000.000.00-306.25%
AAPL240119C002500002022-06-24 3:59PM EDT250.002.180.000.000.00-406.25%
AAPL240119C002600002022-06-24 3:52PM EDT260.001.700.000.000.00-4012.50%
AAPL240119C002700002022-06-23 10:17AM EDT270.001.250.000.000.00-3012.50%
AAPL240119C002800002022-06-24 9:33AM EDT280.001.100.000.000.00-5012.50%
AAPL240119C002900002022-06-22 10:40AM EDT290.000.850.000.000.00-6012.50%
AAPL240119C003000002022-06-24 3:49PM EDT300.000.770.000.000.00-16012.50%
AAPL240119C003100002022-06-24 11:55AM EDT310.000.670.000.000.00-1012.50%
AAPL240119C003200002022-06-24 2:16PM EDT320.000.550.000.000.00-5012.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119P000500002022-06-24 3:45PM EDT50.000.530.000.000.00-594012.50%
AAPL240119P000550002022-06-24 3:27PM EDT55.000.730.000.000.00-201012.50%
AAPL240119P000600002022-06-24 3:40PM EDT60.000.960.000.000.00-1012.50%
AAPL240119P000650002022-06-23 3:12PM EDT65.001.460.000.000.00-2012.50%
AAPL240119P000700002022-06-24 1:16PM EDT70.001.660.000.000.00-25012.50%
AAPL240119P000750002022-06-24 11:53AM EDT75.002.120.000.000.00-2012.50%
AAPL240119P000800002022-06-23 3:10PM EDT80.003.000.000.000.00-2012.50%
AAPL240119P000850002022-06-24 1:11PM EDT85.003.320.000.000.00-706.25%
AAPL240119P000900002022-06-24 10:30AM EDT90.004.000.000.000.00-2706.25%
AAPL240119P000950002022-06-16 2:26PM EDT95.006.860.000.000.00-1106.25%
AAPL240119P001000002022-06-24 12:01PM EDT100.005.850.000.000.00-1706.25%
AAPL240119P001050002022-06-24 3:37PM EDT105.006.980.000.000.00-3106.25%
AAPL240119P001100002022-06-24 2:55PM EDT110.008.230.000.000.00-303.13%
AAPL240119P001150002022-06-24 12:04PM EDT115.009.590.000.000.00-303.13%
AAPL240119P001200002022-06-24 3:56PM EDT120.0011.090.000.000.00-1703.13%
AAPL240119P001250002022-06-24 11:48AM EDT125.0013.010.000.000.00-303.13%
AAPL240119P001300002022-06-24 3:54PM EDT130.0014.750.000.000.00-4401.56%
AAPL240119P001350002022-06-24 2:39PM EDT135.0017.050.000.000.00-2300.78%
AAPL240119P001400002022-06-24 3:54PM EDT140.0019.050.000.000.00-1,03100.20%
AAPL240119P001450002022-06-24 11:20AM EDT145.0022.000.000.000.00-4300.00%
AAPL240119P001500002022-06-24 3:16PM EDT150.0024.550.000.000.00-3700.00%
AAPL240119P001550002022-06-24 11:15AM EDT155.0027.430.000.000.00-8300.00%
AAPL240119P001600002022-06-24 12:03PM EDT160.0030.390.000.000.00-41300.00%
AAPL240119P001650002022-06-24 11:15AM EDT165.0033.780.000.000.00-2000.00%
AAPL240119P001700002022-06-24 3:16PM EDT170.0037.190.000.000.00-300.00%
AAPL240119P001750002022-06-24 10:30AM EDT175.0040.350.000.000.00-200.00%
AAPL240119P001800002022-06-24 3:57PM EDT180.0043.940.000.000.00-1500.00%
AAPL240119P001850002022-06-24 3:18PM EDT185.0048.500.000.000.00-7300.00%
AAPL240119P001900002022-06-23 10:50AM EDT190.0055.200.000.000.00-1000.00%
AAPL240119P001950002022-06-24 3:25PM EDT195.0056.950.000.000.00-20500.00%
AAPL240119P002000002022-06-24 3:58PM EDT200.0060.510.000.000.00-12800.00%
AAPL240119P002050002022-06-24 10:09AM EDT205.0064.950.000.000.00-400.00%
AAPL240119P002100002022-06-24 9:40AM EDT210.0070.400.000.000.00-400.00%
AAPL240119P002150002022-06-23 9:42AM EDT215.0079.000.000.000.00-200.00%
AAPL240119P002200002022-06-23 11:52AM EDT220.0082.800.000.000.00-50500.00%
AAPL240119P002250002022-06-24 9:46AM EDT225.0084.300.000.000.00-200.00%
AAPL240119P002300002022-06-23 10:39AM EDT230.0092.950.000.000.00-200.00%
AAPL240119P002350002022-06-16 10:09AM EDT235.00104.050.000.000.00-2000.00%
AAPL240119P002400002022-06-24 10:28AM EDT240.0099.100.000.000.00-600.00%
AAPL240119P002450002022-06-23 3:34PM EDT245.00106.750.000.000.00-200.00%
AAPL240119P002500002022-06-23 11:06AM EDT250.00112.450.000.000.00-200.00%
AAPL240119P002600002022-06-24 9:46AM EDT260.00119.200.000.000.00-200.00%
AAPL240119P002700002022-06-16 10:08AM EDT270.00139.200.000.000.00-200.00%
AAPL240119P002800002022-06-10 9:33AM EDT280.00139.950.000.000.00-400.00%
AAPL240119P002900002022-06-13 3:33PM EDT290.00157.950.000.000.00-200.00%
AAPL240119P003000002022-06-10 10:13AM EDT300.00161.900.000.000.00-200.00%
AAPL240119P003100002022-06-17 9:57AM EDT310.00177.660.000.000.00-200.00%
AAPL240119P003200002022-06-24 9:38AM EDT320.00179.650.000.000.00-200.00%