Canada Markets open in 5 hrs 30 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.65+2.92 (+1.92%)
At close: 04:00PM EST
154.15 -0.50 (-0.32%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621C000500002022-08-11 9:34AM EST50.00122.40120.25121.60+5.05+4.30%22,012135.03%
AAPL240621C000550002022-08-10 1:03PM EST55.00115.87115.70117.10+3.32+2.95%-227126.28%
AAPL240621C000600002022-08-10 2:21PM EST60.00111.75111.25112.70+3.80+3.52%2655118.90%
AAPL240621C000650002022-08-11 9:21AM EST65.00109.16106.95108.30+5.06+4.86%2485112.51%
AAPL240621C000700002022-08-11 12:27PM EST70.00103.57102.40103.75+4.77+4.83%4351106.06%
AAPL240621C000750002022-08-11 1:35PM EST75.0098.7098.1099.40+2.00+2.07%71,701100.79%
AAPL240621C000800002022-08-10 1:47PM EST80.0094.0493.8595.10+3.04+3.34%366396.01%
AAPL240621C000850002022-08-10 2:54PM EST85.0090.5089.6090.95+4.35+5.05%524791.71%
AAPL240621C000900002022-08-10 10:36AM EST90.0084.7585.5086.70+2.05+2.48%167287.70%
AAPL240621C000950002022-08-10 1:44PM EST95.0082.0081.4582.55+3.55+4.53%335584.03%
AAPL240621C001000002022-08-11 1:03PM EST100.0078.0077.5078.15+3.50+4.70%812,01180.35%
AAPL240621C001050002022-08-10 2:44PM EST105.0074.0073.4074.60+2.50+3.50%221377.51%
AAPL240621C001100002022-08-11 12:28PM EST110.0070.6569.7070.65+4.45+6.72%4273174.72%
AAPL240621C001150002022-08-11 1:03PM EST115.0066.9066.0066.50+3.90+6.19%61,01571.78%
AAPL240621C001200002022-08-11 1:00PM EST120.0062.9262.3062.85+3.18+5.32%291,15469.34%
AAPL240621C001250002022-08-11 1:00PM EST125.0059.2958.7059.35+3.49+6.25%2571967.12%
AAPL240621C001300002022-08-11 12:46PM EST130.0055.8355.2055.80+2.83+5.34%564,66964.92%
AAPL240621C001350002022-08-11 12:14PM EST135.0052.5951.8052.40+3.27+6.63%1474,97462.90%
AAPL240621C001400002022-08-11 1:05PM EST140.0048.6848.5549.05+2.56+5.55%392,54761.00%
AAPL240621C001450002022-08-11 9:32AM EST145.0046.9045.3545.85+3.74+8.67%161,80759.20%
AAPL240621C001500002022-08-11 1:07PM EST150.0042.5042.3042.90+2.40+5.99%10213,95357.63%
AAPL240621C001550002022-08-11 1:11PM EST155.0039.6239.4039.85+2.22+5.94%103,19256.03%
AAPL240621C001600002022-08-11 12:37PM EST160.0037.0136.6037.00+2.47+7.15%4404,62254.57%
AAPL240621C001650002022-08-11 1:13PM EST165.0034.0033.9534.30+2.25+7.09%101,82053.23%
AAPL240621C001700002022-08-11 1:11PM EST170.0031.6231.4031.95+1.85+6.21%1832,05852.11%
AAPL240621C001750002022-08-11 12:33PM EST175.0029.4928.9529.35+2.27+8.34%514,34050.78%
AAPL240621C001800002022-08-11 1:08PM EST180.0026.8526.6527.10+1.85+7.40%585,49450.01%
AAPL240621C001850002022-08-11 1:34PM EST185.0024.7024.5524.90+1.57+6.79%682,66748.92%
AAPL240621C001900002022-08-11 12:49PM EST190.0022.9022.5022.95+2.10+10.10%54,29048.06%
AAPL240621C001950002022-08-10 2:24PM EST195.0020.7520.5521.00+1.20+6.14%631,92247.09%
AAPL240621C002000002022-08-11 1:13PM EST200.0019.0019.0019.25+1.25+7.04%1026,82846.29%
AAPL240621C002050002022-08-11 9:31AM EST205.0017.9917.2017.65+1.96+12.23%9867945.58%
AAPL240621C002100002022-08-11 12:49PM EST210.0016.1315.7516.10+1.31+8.84%32,42244.83%
AAPL240621C002150002022-08-11 10:09AM EST215.0014.6314.3014.75+0.60+4.28%21,66644.26%
AAPL240621C002200002022-08-11 9:04AM EST220.0013.6413.1013.55+1.51+12.45%21,19143.80%
AAPL240621C002250002022-08-11 9:59AM EST225.0012.4011.9012.25+1.40+12.73%42,15143.08%
AAPL240621C002300002022-08-11 10:19AM EST230.0011.0010.9011.15+0.75+7.32%441,58842.55%
AAPL240621C002350002022-08-10 2:16PM EST235.009.949.8010.15+0.89+9.83%5252242.08%
AAPL240621C002400002022-08-11 9:58AM EST240.009.329.059.20+1.05+12.70%260441.58%
AAPL240621C002450002022-08-09 9:53AM EST245.007.758.208.400.00-1031841.24%
AAPL240621C002500002022-08-11 12:59PM EST250.007.507.407.65+0.50+7.14%155,08840.89%
AAPL240621C002600002022-08-11 11:00AM EST260.006.006.106.35+0.30+5.26%197140.28%
AAPL240621C002700002022-08-11 10:17AM EST270.005.255.005.25+0.42+8.70%15227539.72%
AAPL240621C002800002022-08-11 12:28PM EST280.004.404.154.40+0.38+9.45%20326739.38%
AAPL240621C002900002022-08-11 9:47AM EST290.003.633.453.65+0.38+11.69%5321338.97%
AAPL240621C003000002022-08-11 8:51AM EST300.003.052.803.05+0.25+8.93%2296238.68%
AAPL240621C003100002022-08-11 10:55AM EST310.002.552.332.54+0.17+7.14%558538.40%
AAPL240621C003200002022-08-11 12:01PM EST320.002.122.062.19+0.12+6.00%366,16938.41%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621P000500002022-08-11 9:21AM EST50.000.460.440.55-0.09-16.36%510,12850.66%
AAPL240621P000550002022-08-09 8:42AM EST55.000.700.590.700.00-11,23648.68%
AAPL240621P000600002022-08-10 1:42PM EST60.000.830.750.88-0.10-10.75%166946.85%
AAPL240621P000650002022-08-10 11:46AM EST65.001.050.951.10-0.10-8.70%664345.24%
AAPL240621P000700002022-08-11 10:23AM EST70.001.311.241.41-0.09-6.43%11,34844.07%
AAPL240621P000750002022-08-11 10:23AM EST75.001.631.511.77-0.17-9.44%128642.91%
AAPL240621P000800002022-08-11 10:24AM EST80.001.991.902.13-0.21-9.55%32,76641.50%
AAPL240621P000850002022-08-11 10:24AM EST85.002.392.302.57-0.29-10.82%11,13340.27%
AAPL240621P000900002022-08-11 10:26AM EST90.002.862.792.99-0.29-9.21%11,15338.76%
AAPL240621P000950002022-08-11 11:41AM EST95.003.433.303.55-0.37-9.74%5120437.60%
AAPL240621P001000002022-08-11 11:46AM EST100.004.103.954.20-0.45-9.89%852,37636.52%
AAPL240621P001050002022-08-11 11:43AM EST105.004.804.604.95-0.59-10.95%490035.52%
AAPL240621P001100002022-08-11 1:05PM EST110.005.635.505.80-0.50-8.16%182,05034.54%
AAPL240621P001150002022-08-11 12:08PM EST115.006.416.406.65-0.74-10.35%52,06433.36%
AAPL240621P001200002022-08-11 10:25AM EST120.007.407.357.65-0.83-10.09%224,37332.31%
AAPL240621P001250002022-08-11 12:00PM EST125.008.558.458.70-0.82-8.75%585431.16%
AAPL240621P001300002022-08-11 12:01PM EST130.009.759.709.95-0.91-8.54%172,99530.18%
AAPL240621P001350002022-08-11 12:00PM EST135.0011.0511.0511.25-1.15-9.43%31,80429.07%
AAPL240621P001400002022-08-11 1:07PM EST140.0012.5512.4512.75-1.20-8.73%505,05728.06%
AAPL240621P001450002022-08-11 11:25AM EST145.0014.1014.0014.40-1.20-7.84%341,35327.06%
AAPL240621P001500002022-08-11 1:12PM EST150.0015.9015.7516.10-1.30-7.56%152,22925.89%
AAPL240621P001550002022-08-11 12:21PM EST155.0017.4617.6517.90-1.74-9.06%2154924.62%
AAPL240621P001600002022-08-11 9:20AM EST160.0019.1019.5519.85-2.05-9.69%73,70023.29%
AAPL240621P001650002022-08-11 11:51AM EST165.0021.6521.7522.05-1.75-7.48%6281422.01%
AAPL240621P001700002022-08-11 1:03PM EST170.0024.1024.0024.30-2.02-7.73%5861720.44%
AAPL240621P001750002022-08-11 1:33PM EST175.0026.6526.3026.80-1.80-6.33%162,63418.79%
AAPL240621P001800002022-08-11 12:53PM EST180.0028.9028.9529.35-1.47-4.84%589216.61%
AAPL240621P001850002022-08-11 11:16AM EST185.0031.8031.5532.10-2.20-6.47%252813.65%
AAPL240621P001900002022-08-11 12:24PM EST190.0034.5534.6535.00-2.95-7.87%46510.00%
AAPL240621P001950002022-08-11 8:51AM EST195.0037.2037.6038.05-3.05-7.58%32070.00%
AAPL240621P002000002022-08-11 9:58AM EST200.0040.5540.9541.35-3.30-7.53%14700.00%
AAPL240621P002050002022-08-03 12:42PM EST205.0046.9944.3544.800.00-1790.00%
AAPL240621P002100002022-08-03 2:33PM EST210.0050.4047.8548.500.00-22850.00%
AAPL240621P002150002022-08-04 10:29AM EST215.0055.3551.5052.100.00-1930.00%
AAPL240621P002200002022-08-10 1:55PM EST220.0055.6055.2556.05-2.90-4.96%11360.00%
AAPL240621P002250002022-08-09 11:09AM EST225.0062.6559.4059.850.00-23330.00%
AAPL240621P002300002022-08-11 9:36AM EST230.0062.4563.5064.20-4.70-7.00%13750.00%
AAPL240621P002350002022-08-03 2:33PM EST235.0070.7067.7568.200.00--30.00%
AAPL240621P002400002022-08-11 12:16PM EST240.0071.6572.1072.85-3.80-5.04%6670.00%
AAPL240621P002450002022-08-10 12:46PM EST245.0077.3076.7077.40-6.40-7.65%28380.00%
AAPL240621P002500002022-08-09 2:00PM EST250.0085.2080.8582.250.00-2160.00%
AAPL240621P002600002022-08-10 8:54AM EST260.0091.8090.4591.90-2.70-2.86%110.00%
AAPL240621P002700002022-08-08 10:07AM EST270.00103.00100.60102.000.00--3010.00%
AAPL240621P002800002022-08-01 2:38PM EST280.00118.40110.65112.050.00--00.00%
AAPL240621P002900002022-07-01 8:55AM EST290.00151.54123.35124.500.00--00.00%
AAPL240621P003000002022-08-10 2:28PM EST300.00131.00130.50132.10-15.16-10.37%-00.00%
AAPL240621P003200002022-07-18 12:03PM EST320.00169.35150.35152.200.00--40.00%