Canada markets open in 8 hours 51 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.76+0.99 (+0.66%)
At close: 04:00PM EDT
151.90 +0.14 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621C000500002022-09-27 3:07PM EDT50.00105.050.000.000.00-1500.00%
AAPL240621C000550002022-09-26 1:16PM EDT55.0099.900.000.000.00-200.00%
AAPL240621C000600002022-09-26 1:16PM EDT60.0095.550.000.000.00-400.00%
AAPL240621C000650002022-09-27 9:33AM EDT65.0093.900.000.000.00-100.00%
AAPL240621C000700002022-09-26 2:55PM EDT70.0088.500.000.000.00-900.00%
AAPL240621C000750002022-09-27 3:27PM EDT75.0083.250.000.000.00-2300.00%
AAPL240621C000800002022-09-27 1:31PM EDT80.0079.350.000.000.00-200.00%
AAPL240621C000850002022-09-26 2:54PM EDT85.0074.520.000.000.00-100.00%
AAPL240621C000900002022-09-23 3:33PM EDT90.0070.030.000.000.00-1600.00%
AAPL240621C000950002022-09-27 1:20PM EDT95.0067.230.000.000.00-400.00%
AAPL240621C001000002022-09-27 11:46AM EDT100.0064.390.000.000.00-300.00%
AAPL240621C001050002022-09-23 2:08PM EDT105.0058.700.000.000.00-2600.00%
AAPL240621C001100002022-09-27 3:54PM EDT110.0056.870.000.000.00-1200.00%
AAPL240621C001150002022-09-26 11:33AM EDT115.0053.100.000.000.00-200.00%
AAPL240621C001200002022-09-27 2:38PM EDT120.0049.550.000.000.00-700.00%
AAPL240621C001250002022-09-27 1:54PM EDT125.0046.150.000.000.00-700.00%
AAPL240621C001300002022-09-27 11:00AM EDT130.0044.600.000.000.00-700.00%
AAPL240621C001350002022-09-27 10:32AM EDT135.0041.220.000.000.00-900.00%
AAPL240621C001400002022-09-27 3:59PM EDT140.0037.630.000.000.00-500.00%
AAPL240621C001450002022-09-27 2:41PM EDT145.0035.100.000.000.00-1000.00%
AAPL240621C001500002022-09-27 3:16PM EDT150.0032.240.000.000.00-18800.00%
AAPL240621C001550002022-09-27 3:17PM EDT155.0029.500.000.000.00-5500.39%
AAPL240621C001600002022-09-27 3:32PM EDT160.0027.150.000.000.00-2100.78%
AAPL240621C001650002022-09-27 3:47PM EDT165.0025.180.000.000.00-701.56%
AAPL240621C001700002022-09-27 12:02PM EDT170.0022.850.000.000.00-8001.56%
AAPL240621C001750002022-09-27 3:29PM EDT175.0021.170.000.000.00-703.13%
AAPL240621C001800002022-09-27 3:01PM EDT180.0019.400.000.000.00-3703.13%
AAPL240621C001850002022-09-27 1:40PM EDT185.0017.500.000.000.00-703.13%
AAPL240621C001900002022-09-27 3:30PM EDT190.0016.100.000.000.00-15403.13%
AAPL240621C001950002022-09-27 3:25PM EDT195.0014.700.000.000.00-1003.13%
AAPL240621C002000002022-09-27 3:59PM EDT200.0013.700.000.000.00-5603.13%
AAPL240621C002050002022-09-27 3:00PM EDT205.0012.300.000.000.00-1606.25%
AAPL240621C002100002022-09-27 3:52PM EDT210.0011.150.000.000.00-506.25%
AAPL240621C002150002022-09-26 2:49PM EDT215.009.910.000.000.00-206.25%
AAPL240621C002200002022-09-27 1:23PM EDT220.009.050.000.000.00-1406.25%
AAPL240621C002250002022-09-27 3:53PM EDT225.008.300.000.000.00-206.25%
AAPL240621C002300002022-09-27 11:29AM EDT230.007.350.000.000.00-106.25%
AAPL240621C002350002022-09-26 3:54PM EDT235.006.750.000.000.00-406.25%
AAPL240621C002400002022-09-27 9:51AM EDT240.006.220.000.000.00-1006.25%
AAPL240621C002450002022-09-27 11:54AM EDT245.005.550.000.000.00-106.25%
AAPL240621C002500002022-09-27 1:24PM EDT250.005.020.000.000.00-306.25%
AAPL240621C002600002022-09-22 2:22PM EDT260.004.160.000.000.00-706.25%
AAPL240621C002700002022-09-27 3:22PM EDT270.003.500.000.000.00-1306.25%
AAPL240621C002800002022-09-27 12:36PM EDT280.002.910.000.000.00-4012.50%
AAPL240621C002900002022-09-23 3:18PM EDT290.002.190.000.000.00-2012.50%
AAPL240621C003000002022-09-27 2:49PM EDT300.002.000.000.000.00-105012.50%
AAPL240621C003100002022-09-23 9:30AM EDT310.001.820.000.000.00-1012.50%
AAPL240621C003200002022-09-27 10:30AM EDT320.001.360.000.000.00-5012.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240621P000500002022-09-27 10:39AM EDT50.000.720.000.000.00-1012.50%
AAPL240621P000550002022-09-23 2:56PM EDT55.000.980.000.000.00-10012.50%
AAPL240621P000600002022-09-23 2:55PM EDT60.001.280.000.000.00-16012.50%
AAPL240621P000650002022-09-26 12:54PM EDT65.001.510.000.000.00-10012.50%
AAPL240621P000700002022-09-23 3:00PM EDT70.002.000.000.000.00-6012.50%
AAPL240621P000750002022-09-26 3:42PM EDT75.002.360.000.000.00-7012.50%
AAPL240621P000800002022-09-23 11:47AM EDT80.002.900.000.000.00-7012.50%
AAPL240621P000850002022-09-27 2:01PM EDT85.003.600.000.000.00-8012.50%
AAPL240621P000900002022-09-23 3:42PM EDT90.004.130.000.000.00-406.25%
AAPL240621P000950002022-09-26 2:53PM EDT95.004.860.000.000.00-106.25%
AAPL240621P001000002022-09-27 1:05PM EDT100.005.900.000.000.00-4506.25%
AAPL240621P001050002022-09-22 9:53AM EDT105.006.750.000.000.00-206.25%
AAPL240621P001100002022-09-27 1:30PM EDT110.007.990.000.000.00-206.25%
AAPL240621P001150002022-09-26 10:28AM EDT115.008.750.000.000.00-10003.13%
AAPL240621P001200002022-09-27 10:35AM EDT120.009.930.000.000.00-103.13%
AAPL240621P001250002022-09-27 12:57PM EDT125.0011.920.000.000.00-503.13%
AAPL240621P001300002022-09-26 9:46AM EDT130.0013.300.000.000.00-1903.13%
AAPL240621P001350002022-09-27 9:47AM EDT135.0014.320.000.000.00-101.56%
AAPL240621P001400002022-09-27 1:30PM EDT140.0017.250.000.000.00-301.56%
AAPL240621P001450002022-09-26 1:51PM EDT145.0019.100.000.000.00-10000.78%
AAPL240621P001500002022-09-27 3:40PM EDT150.0021.450.000.000.00-20000.20%
AAPL240621P001550002022-09-27 2:02PM EDT155.0023.900.000.000.00-2300.00%
AAPL240621P001600002022-09-27 11:45AM EDT160.0025.750.000.000.00-500.00%
AAPL240621P001650002022-09-27 11:56AM EDT165.0028.750.000.000.00-700.00%
AAPL240621P001700002022-09-27 11:08AM EDT170.0030.770.000.000.00-6900.00%
AAPL240621P001750002022-09-27 2:31PM EDT175.0035.150.000.000.00-43800.00%
AAPL240621P001800002022-09-27 12:30PM EDT180.0038.450.000.000.00-14000.00%
AAPL240621P001850002022-09-27 10:01AM EDT185.0039.180.000.000.00-400.00%
AAPL240621P001900002022-09-23 2:23PM EDT190.0046.500.000.000.00-26600.00%
AAPL240621P001950002022-09-26 1:16PM EDT195.0048.900.000.000.00-600.00%
AAPL240621P002000002022-09-27 1:41PM EDT200.0053.100.000.000.00-1000.00%
AAPL240621P002050002022-09-27 1:32PM EDT205.0056.600.000.000.00-400.00%
AAPL240621P002100002022-09-27 12:36PM EDT210.0061.330.000.000.00-1000.00%
AAPL240621P002150002022-09-27 10:34AM EDT215.0063.760.000.000.00-1400.00%
AAPL240621P002200002022-09-27 12:30PM EDT220.0070.180.000.000.00-18400.00%
AAPL240621P002250002022-09-27 11:48AM EDT225.0073.550.000.000.00-14200.00%
AAPL240621P002300002022-09-27 10:14AM EDT230.0077.250.000.000.00-600.00%
AAPL240621P002350002022-09-27 1:18PM EDT235.0083.850.000.000.00-200.00%
AAPL240621P002400002022-09-26 2:29PM EDT240.0089.300.000.000.00-200.00%
AAPL240621P002450002022-09-22 3:07PM EDT245.0091.630.000.000.00-700.00%
AAPL240621P002500002022-09-23 9:58AM EDT250.00100.000.000.000.00-300.00%
AAPL240621P002600002022-09-27 9:49AM EDT260.00106.000.000.000.00-100.00%
AAPL240621P002700002022-09-26 3:04PM EDT270.00118.400.000.000.00-400.00%
AAPL240621P002800002022-08-24 12:06PM EDT280.00111.70129.15130.550.00-2030.79%
AAPL240621P002900002022-09-23 12:38PM EDT290.00140.050.000.000.00-200.00%
AAPL240621P003000002022-09-26 3:43PM EDT300.00148.890.000.000.00-800.00%
AAPL240621P003100002022-09-27 10:22AM EDT310.00156.960.000.000.00-200.00%
AAPL240621P003200002022-09-23 3:04PM EDT320.00171.010.000.000.00-600.00%