Canada markets open in 4 hours 33 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.77+0.34 (+0.23%)
At close: 04:00PM EDT
152.80 +2.03 (+1.35%)
Pre-Market: 04:57AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119C000500002022-09-26 2:56PM EDT50.00104.000.000.000.00-2600.00%
AAPL240119C000550002022-09-23 2:37PM EDT55.0097.000.000.000.00-9100.00%
AAPL240119C000600002022-09-23 1:42PM EDT60.0093.120.000.000.00-800.00%
AAPL240119C000650002022-09-23 1:01PM EDT65.0089.150.000.000.00-200.00%
AAPL240119C000700002022-09-26 9:46AM EDT70.0086.120.000.000.00-300.00%
AAPL240119C000750002022-09-26 2:16PM EDT75.0081.250.000.000.00-600.00%
AAPL240119C000800002022-09-26 10:24AM EDT80.0079.350.000.000.00-600.00%
AAPL240119C000850002022-09-21 11:09AM EDT85.0077.550.000.000.00-100.00%
AAPL240119C000900002022-09-26 11:41AM EDT90.0069.350.000.000.00-10400.00%
AAPL240119C000950002022-09-26 9:40AM EDT95.0065.150.000.000.00-400.00%
AAPL240119C001000002022-09-26 3:55PM EDT100.0060.850.000.000.00-12900.00%
AAPL240119C001050002022-09-26 12:11PM EDT105.0057.350.000.000.00-200.00%
AAPL240119C001100002022-09-26 3:55PM EDT110.0053.200.000.000.00-2800.00%
AAPL240119C001150002022-09-26 3:59PM EDT115.0049.250.000.000.00-300.00%
AAPL240119C001200002022-09-23 2:47PM EDT120.0044.300.000.000.00-1,78900.00%
AAPL240119C001250002022-09-26 12:32PM EDT125.0042.000.000.000.00-100.00%
AAPL240119C001300002022-09-26 3:59PM EDT130.0039.100.000.000.00-4600.00%
AAPL240119C001350002022-09-26 3:40PM EDT135.0036.400.000.000.00-5900.00%
AAPL240119C001400002022-09-26 3:59PM EDT140.0033.000.000.000.00-8700.00%
AAPL240119C001450002022-09-26 3:57PM EDT145.0030.150.000.000.00-18200.00%
AAPL240119C001500002022-09-26 3:56PM EDT150.0027.600.000.000.00-1,02700.00%
AAPL240119C001550002022-09-26 3:55PM EDT155.0025.080.000.000.00-6600.78%
AAPL240119C001600002022-09-26 3:54PM EDT160.0023.100.000.000.00-49601.56%
AAPL240119C001650002022-09-26 3:55PM EDT165.0020.500.000.000.00-2201.56%
AAPL240119C001700002022-09-26 3:59PM EDT170.0018.350.000.000.00-13003.13%
AAPL240119C001750002022-09-26 3:59PM EDT175.0016.450.000.000.00-12103.13%
AAPL240119C001800002022-09-26 3:55PM EDT180.0014.900.000.000.00-19503.13%
AAPL240119C001850002022-09-26 3:44PM EDT185.0013.300.000.000.00-9503.13%
AAPL240119C001900002022-09-26 3:18PM EDT190.0011.900.000.000.00-9603.13%
AAPL240119C001950002022-09-26 3:27PM EDT195.0010.540.000.000.00-1006.25%
AAPL240119C002000002022-09-26 2:11PM EDT200.009.350.000.000.00-16106.25%
AAPL240119C002050002022-09-23 3:29PM EDT205.008.000.000.000.00-25906.25%
AAPL240119C002100002022-09-26 2:02PM EDT210.007.200.000.000.00-1306.25%
AAPL240119C002150002022-09-26 12:00PM EDT215.006.450.000.000.00-1306.25%
AAPL240119C002200002022-09-26 2:02PM EDT220.005.600.000.000.00-2806.25%
AAPL240119C002250002022-09-26 2:49PM EDT225.005.050.000.000.00-3706.25%
AAPL240119C002300002022-09-26 2:00PM EDT230.004.250.000.000.00-2806.25%
AAPL240119C002350002022-09-26 2:48PM EDT235.003.900.000.000.00-2406.25%
AAPL240119C002400002022-09-23 1:18PM EDT240.003.350.000.000.00-18006.25%
AAPL240119C002450002022-09-23 1:06PM EDT245.002.930.000.000.00-7706.25%
AAPL240119C002500002022-09-26 3:19PM EDT250.002.790.000.000.00-606.25%
AAPL240119C002600002022-09-26 3:27PM EDT260.002.160.000.000.00-3012.50%
AAPL240119C002700002022-09-26 2:04PM EDT270.001.680.000.000.00-80012.50%
AAPL240119C002800002022-09-23 2:21PM EDT280.001.300.000.000.00-20012.50%
AAPL240119C002900002022-09-23 11:22AM EDT290.001.050.000.000.00-1012.50%
AAPL240119C003000002022-09-26 12:07PM EDT300.000.900.000.000.00-8012.50%
AAPL240119C003100002022-09-26 3:28PM EDT310.000.760.000.000.00-356012.50%
AAPL240119C003200002022-09-26 3:35PM EDT320.000.640.000.000.00-642012.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240119P000500002022-09-26 2:28PM EDT50.000.450.000.000.00-3025.00%
AAPL240119P000550002022-09-22 2:56PM EDT55.000.560.000.000.00-5012.50%
AAPL240119P000600002022-09-26 1:50PM EDT60.000.780.000.000.00-1012.50%
AAPL240119P000650002022-09-23 2:04PM EDT65.001.070.000.000.00-7012.50%
AAPL240119P000700002022-09-26 2:56PM EDT70.001.340.000.000.00-181012.50%
AAPL240119P000750002022-09-23 3:59PM EDT75.001.680.000.000.00-952012.50%
AAPL240119P000800002022-09-26 11:33AM EDT80.002.010.000.000.00-468012.50%
AAPL240119P000850002022-09-26 2:37PM EDT85.002.640.000.000.00-6012.50%
AAPL240119P000900002022-09-23 3:58PM EDT90.003.170.000.000.00-158012.50%
AAPL240119P000950002022-09-26 3:47PM EDT95.003.900.000.000.00-1,60406.25%
AAPL240119P001000002022-09-26 3:36PM EDT100.004.550.000.000.00-1,66506.25%
AAPL240119P001050002022-09-23 1:50PM EDT105.005.600.000.000.00-3606.25%
AAPL240119P001100002022-09-26 2:20PM EDT110.006.500.000.000.00-14206.25%
AAPL240119P001150002022-09-26 2:49PM EDT115.007.500.000.000.00-23606.25%
AAPL240119P001200002022-09-26 3:54PM EDT120.008.650.000.000.00-88603.13%
AAPL240119P001250002022-09-26 3:51PM EDT125.0010.100.000.000.00-2703.13%
AAPL240119P001300002022-09-26 11:11AM EDT130.0011.150.000.000.00-58503.13%
AAPL240119P001350002022-09-26 2:24PM EDT135.0013.300.000.000.00-2801.56%
AAPL240119P001400002022-09-26 11:36AM EDT140.0014.770.000.000.00-53901.56%
AAPL240119P001450002022-09-26 3:40PM EDT145.0016.950.000.000.00-6200.78%
AAPL240119P001500002022-09-26 3:52PM EDT150.0019.220.000.000.00-76200.10%
AAPL240119P001550002022-09-26 3:53PM EDT155.0021.450.000.000.00-17300.00%
AAPL240119P001600002022-09-26 3:53PM EDT160.0024.000.000.000.00-17100.00%
AAPL240119P001650002022-09-26 3:53PM EDT165.0026.650.000.000.00-22800.00%
AAPL240119P001700002022-09-26 3:57PM EDT170.0029.970.000.000.00-11700.00%
AAPL240119P001750002022-09-26 3:12PM EDT175.0032.650.000.000.00-5100.00%
AAPL240119P001800002022-09-26 1:39PM EDT180.0036.550.000.000.00-700.00%
AAPL240119P001850002022-09-26 2:54PM EDT185.0039.530.000.000.00-200.00%
AAPL240119P001900002022-09-26 3:26PM EDT190.0043.200.000.000.00-1500.00%
AAPL240119P001950002022-09-26 3:19PM EDT195.0046.880.000.000.00-3300.00%
AAPL240119P002000002022-09-26 3:15PM EDT200.0051.250.000.000.00-1000.00%
AAPL240119P002050002022-09-26 3:52PM EDT205.0055.650.000.000.00-5100.00%
AAPL240119P002100002022-09-26 3:36PM EDT210.0059.650.000.000.00-41700.00%
AAPL240119P002150002022-09-26 3:51PM EDT215.0064.770.000.000.00-46700.00%
AAPL240119P002200002022-09-26 3:55PM EDT220.0068.960.000.000.00-1,99100.00%
AAPL240119P002250002022-09-26 3:57PM EDT225.0074.220.000.000.00-16200.00%
AAPL240119P002300002022-09-26 3:30PM EDT230.0078.530.000.000.00-8600.00%
AAPL240119P002350002022-09-26 3:15PM EDT235.0083.450.000.000.00-13600.00%
AAPL240119P002400002022-09-26 1:37PM EDT240.0089.230.000.000.00-400.00%
AAPL240119P002450002022-09-26 3:19PM EDT245.0093.200.000.000.00-200.00%
AAPL240119P002500002022-09-26 3:26PM EDT250.0098.290.000.000.00-400.00%
AAPL240119P002600002022-09-12 10:11AM EDT260.0098.250.000.000.00-100.00%
AAPL240119P002700002022-09-23 1:27PM EDT270.00120.050.000.000.00-200.00%
AAPL240119P002800002022-09-26 3:55PM EDT280.00128.460.000.000.00-41500.00%
AAPL240119P002900002022-09-26 3:55PM EDT290.00138.470.000.000.00-54600.00%
AAPL240119P003000002022-09-26 3:30PM EDT300.00148.460.000.000.00-51800.00%
AAPL240119P003100002022-09-26 3:51PM EDT310.00158.690.000.000.00-1,02900.00%
AAPL240119P003200002022-09-26 3:36PM EDT320.00168.240.000.000.00-54200.00%