Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119C000500002021-10-22 3:28PM EDT50.0099.2598.8099.85-0.65-0.65%1211144.29%
AAPL240119C000550002021-10-19 10:03AM EDT55.0093.6094.1095.200.00-1843.12%
AAPL240119C000600002021-10-22 3:42PM EDT60.0089.9689.6090.60-0.22-0.24%613841.94%
AAPL240119C000650002021-10-22 3:02PM EDT65.0085.6384.9086.00+0.48+0.56%402240.55%
AAPL240119C000700002021-10-22 2:57PM EDT70.0081.2580.4081.55+0.53+0.66%9910439.62%
AAPL240119C000750002021-10-22 2:32PM EDT75.0077.4076.0077.10+0.47+0.61%931,98338.46%
AAPL240119C000800002021-10-21 3:44PM EDT80.0072.6971.6072.750.00-420537.45%
AAPL240119C000850002021-10-18 3:18PM EDT85.0065.9067.3568.500.00-133536.54%
AAPL240119C000900002021-10-22 12:24PM EDT90.0064.2063.3564.50+0.48+0.75%531436.04%
AAPL240119C000950002021-10-22 9:36AM EDT95.0060.8059.2560.35+0.48+0.80%311234.99%
AAPL240119C001000002021-10-22 3:59PM EDT100.0056.1055.5556.30-0.30-0.53%401,09034.01%
AAPL240119C001050002021-10-22 3:54PM EDT105.0052.4051.6052.70-0.35-0.66%1254133.68%
AAPL240119C001100002021-10-22 3:19PM EDT110.0048.8048.0049.10-0.30-0.61%378133.13%
AAPL240119C001150002021-10-22 2:45PM EDT115.0045.8044.5545.60+0.56+1.24%123232.55%
AAPL240119C001200002021-10-22 3:51PM EDT120.0041.9441.4042.30-0.41-0.97%604,69732.09%
AAPL240119C001250002021-10-22 3:44PM EDT125.0039.3538.3039.15+0.15+0.38%4943931.65%
AAPL240119C001300002021-10-22 2:42PM EDT130.0036.3535.4036.20+0.55+1.54%561,47631.29%
AAPL240119C001350002021-10-22 2:56PM EDT135.0033.3532.7033.45-0.10-0.30%61,24531.01%
AAPL240119C001400002021-10-22 3:44PM EDT140.0031.0030.5030.85+0.20+0.65%782,99030.74%
AAPL240119C001450002021-10-22 3:49PM EDT145.0028.2627.9028.50-0.01-0.04%1542,52030.60%
AAPL240119C001500002021-10-22 3:59PM EDT150.0026.0025.7526.00-0.25-0.95%652,87530.12%
AAPL240119C001550002021-10-22 3:15PM EDT155.0024.2523.5024.05+0.65+2.75%462330.11%
AAPL240119C001600002021-10-22 3:52PM EDT160.0022.1021.5522.100.00-983,29929.96%
AAPL240119C001650002021-10-22 11:05AM EDT165.0020.4919.8020.40+0.64+3.22%181,09529.94%
AAPL240119C001700002021-10-22 2:43PM EDT170.0018.8018.5018.70+0.55+3.01%112,28029.78%
AAPL240119C001750002021-10-22 3:26PM EDT175.0017.0016.6517.200.00-82,34729.72%
AAPL240119C001800002021-10-22 1:14PM EDT180.0015.6815.3015.80-0.12-0.76%9380329.65%
AAPL240119C001850002021-10-22 3:09PM EDT185.0014.4514.0014.50+0.08+0.56%8155329.57%
AAPL240119C001900002021-10-22 12:22PM EDT190.0013.2513.0013.350.00-1033,62629.56%
AAPL240119C001950002021-10-22 9:58AM EDT195.0012.3011.7512.25+0.05+0.41%21,29229.51%
AAPL240119C002000002021-10-22 3:07PM EDT200.0011.0011.0011.25+0.10+0.92%674,66929.47%
AAPL240119C002050002021-10-22 10:16AM EDT205.0010.409.9010.35+0.40+4.00%118629.46%
AAPL240119C002100002021-10-22 1:15PM EDT210.009.339.059.50+0.18+1.97%2425029.43%
AAPL240119C002150002021-10-22 1:32PM EDT215.008.608.308.75+0.10+1.18%758029.43%
AAPL240119C002200002021-10-22 10:11AM EDT220.008.097.608.00+0.44+5.75%624029.36%
AAPL240119C002250002021-10-21 12:33PM EDT225.007.157.007.400.00-67929.42%
AAPL240119C002300002021-10-21 12:27PM EDT230.006.606.456.800.00-35929.40%
AAPL240119C002350002021-10-18 12:05PM EDT235.005.415.906.300.00-213429.47%
AAPL240119C002400002021-10-21 10:42AM EDT240.005.755.455.800.00-14829.47%
AAPL240119C002450002021-10-22 10:20AM EDT245.005.555.055.40+0.10+1.83%13329.57%
AAPL240119C002500002021-10-22 3:34PM EDT250.004.804.805.00+0.15+3.23%322,14029.61%
AAPL240119C002600002021-10-22 1:00PM EDT260.004.274.004.35+0.17+4.15%271,49629.81%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119P000500002021-10-22 3:36PM EDT50.001.060.951.14-0.01-0.93%1729444.21%
AAPL240119P000550002021-10-22 11:29AM EDT55.001.311.171.37+0.09+7.38%118342.27%
AAPL240119P000600002021-10-14 3:57PM EDT60.001.501.441.610.00-17555440.37%
AAPL240119P000650002021-10-22 11:32AM EDT65.001.911.761.97+0.05+2.69%180539.03%
AAPL240119P000700002021-10-22 3:50PM EDT70.002.312.152.36-0.22-8.70%120937.68%
AAPL240119P000750002021-10-22 10:35AM EDT75.002.712.612.80-0.09-3.21%122436.40%
AAPL240119P000800002021-10-20 12:01PM EDT80.003.293.103.400.00-21435.50%
AAPL240119P000850002021-10-20 9:49AM EDT85.003.853.754.050.00-180834.56%
AAPL240119P000900002021-10-21 1:38PM EDT90.004.644.504.800.00-131,08833.69%
AAPL240119P000950002021-10-15 11:54AM EDT95.005.755.355.700.00-31,35732.98%
AAPL240119P001000002021-10-22 3:41PM EDT100.006.506.356.65-0.05-0.76%83,18632.18%
AAPL240119P001050002021-10-18 9:30AM EDT105.007.657.507.900.00-57331.75%
AAPL240119P001100002021-10-22 12:26PM EDT110.008.958.809.20+0.10+1.13%154,02431.19%
AAPL240119P001150002021-10-22 3:51PM EDT115.0010.3210.2010.65-0.23-2.18%31,62530.67%
AAPL240119P001200002021-10-22 3:25PM EDT120.0012.0011.8512.30+0.13+1.10%112,82430.25%
AAPL240119P001250002021-10-22 12:02PM EDT125.0013.8013.7014.15-0.20-1.43%201,98729.91%
AAPL240119P001300002021-10-20 1:16PM EDT130.0015.9515.6516.150.00-156,62329.58%
AAPL240119P001350002021-10-22 2:38PM EDT135.0017.7517.8018.30-0.05-0.28%33,45529.24%
AAPL240119P001400002021-10-22 3:56PM EDT140.0020.5020.2020.70+0.10+0.49%232829.03%
AAPL240119P001450002021-10-22 10:42AM EDT145.0022.5022.7023.20-0.45-1.96%117028.75%
AAPL240119P001500002021-10-22 1:30PM EDT150.0025.5025.4025.75+0.20+0.79%279328.36%
AAPL240119P001550002021-10-20 10:28AM EDT155.0028.3028.3028.950.00-110628.55%
AAPL240119P001600002021-10-22 1:57PM EDT160.0031.4231.3031.95-0.18-0.57%267428.35%
AAPL240119P001650002021-10-19 1:54PM EDT165.0034.6034.4035.050.00-34628.11%
AAPL240119P001700002021-10-19 12:44PM EDT170.0038.0937.6538.400.00-523828.00%
AAPL240119P001750002021-10-19 12:44PM EDT175.0041.5141.1041.900.00-5627.93%
AAPL240119P001800002021-10-21 12:05PM EDT180.0045.0544.6545.500.00-11027.83%
AAPL240119P001850002021-10-07 9:36AM EDT185.0052.1248.3049.200.00-6727.73%
AAPL240119P001900002021-10-22 1:57PM EDT190.0052.2752.1553.05-0.33-0.63%62,91827.68%
AAPL240119P001950002021-10-01 11:24AM EDT195.0062.6356.0056.950.00-1627.58%
AAPL240119P002000002021-10-18 1:37PM EDT200.0062.0260.0061.000.00-42327.55%
AAPL240119P002050002021-10-05 3:58PM EDT205.0070.2964.0565.100.00--3827.49%
AAPL240119P002100002021-10-18 3:16PM EDT210.0070.0868.2569.250.00-1227.39%
AAPL240119P002200002021-10-21 1:07PM EDT220.0077.4176.7077.800.00-202127.24%
AAPL240119P002250002021-10-21 1:07PM EDT225.0081.7881.1582.20+81.78--2027.22%
AAPL240119P002300002021-10-14 9:45AM EDT230.0091.3585.5586.650.00-21127.19%
AAPL240119P002350002021-09-27 3:29PM EDT235.0093.5590.0591.150.00--127.16%
AAPL240119P002400002021-09-21 12:26PM EDT240.0099.0094.6095.700.00--1027.14%
AAPL240119P002450002021-09-27 3:29PM EDT245.00102.7199.20100.300.00--127.14%
AAPL240119P002500002021-10-22 10:19AM EDT250.00103.00103.85104.95-1.35-1.29%118327.17%
AAPL240119P002600002021-10-20 2:07PM EDT260.00113.79113.25114.300.00-41227.14%