Canada markets close in 1 hour 3 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.17+1.13 (+0.65%)
As of 02:57PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL241018C000050002024-03-18 10:56AM EDT5.00172.06170.00171.450.00-10240.23%
AAPL241018C000500002024-03-08 10:30AM EDT50.00120.35119.45122.350.00-220.00%
AAPL241018C000850002024-02-27 4:30PM EDT85.00100.1686.9090.700.00-100.00%
AAPL241018C000950002024-03-07 4:38PM EDT95.0077.5875.7077.600.00--50.00%
AAPL241018C001000002024-04-12 12:45PM EDT100.0077.8078.1579.00+0.74+0.96%11459.18%
AAPL241018C001050002024-03-28 10:08AM EDT105.0069.5073.3074.100.00-1155.74%
AAPL241018C001100002024-02-08 11:32AM EDT110.0081.0063.8065.100.00--170.00%
AAPL241018C001150002024-02-07 4:55PM EDT115.0078.0259.1060.550.00--580.00%
AAPL241018C001200002024-03-22 3:54PM EDT120.0056.4359.2059.850.00-11511549.38%
AAPL241018C001250002024-04-09 1:35PM EDT125.0048.5054.3554.950.00-15145.86%
AAPL241018C001300002024-04-11 10:20AM EDT130.0043.0050.0550.450.00-24143.90%
AAPL241018C001350002024-04-11 3:45PM EDT135.0046.5045.4545.90+1.65+3.68%11741.59%
AAPL241018C001400002024-04-12 11:44AM EDT140.0042.0840.9541.40+1.69+4.18%22339.31%
AAPL241018C001450002024-04-12 1:16PM EDT145.0036.4436.7536.95+1.19+3.38%39337.02%
AAPL241018C001500002024-04-12 2:31PM EDT150.0032.7532.5532.70+2.13+6.96%28335.09%
AAPL241018C001550002024-04-12 2:16PM EDT155.0028.5128.4528.60+0.71+2.55%2212833.29%
AAPL241018C001600002024-04-12 1:39PM EDT160.0024.5024.6024.70+4.70+23.74%717531.65%
AAPL241018C001650002024-04-12 2:08PM EDT165.0021.1721.0521.25+1.17+5.85%1720530.63%
AAPL241018C001700002024-04-12 2:20PM EDT170.0017.8017.7017.80+0.80+4.71%1031,87129.17%
AAPL241018C001750002024-04-12 2:33PM EDT175.0014.8614.7514.95+0.91+6.52%1121,49028.45%
AAPL241018C001800002024-04-12 2:10PM EDT180.0012.1912.1012.25+0.90+7.97%3692,01227.51%
AAPL241018C001850002024-04-12 1:08PM EDT185.009.659.709.85+0.60+6.63%4061,10626.62%
AAPL241018C001900002024-04-12 1:14PM EDT190.007.627.757.85+0.47+6.57%881,34925.98%
AAPL241018C001950002024-04-12 2:29PM EDT195.006.166.106.20+0.66+12.00%771,27125.50%
AAPL241018C002000002024-04-12 2:26PM EDT200.004.784.804.85+0.58+13.81%4103,25025.12%
AAPL241018C002050002024-04-12 2:41PM EDT205.003.703.653.75+0.50+15.62%2331,80224.79%
AAPL241018C002100002024-04-12 12:46PM EDT210.002.682.822.89+0.28+11.67%521,15824.59%
AAPL241018C002150002024-04-12 1:44PM EDT215.002.182.162.19+0.32+17.20%19677924.35%
AAPL241018C002200002024-04-12 12:57PM EDT220.001.571.641.68+0.19+13.77%7813,44224.30%
AAPL241018C002250002024-04-12 10:37AM EDT225.001.301.261.29+0.23+21.50%6551924.30%
AAPL241018C002300002024-04-12 11:57AM EDT230.000.960.981.00+0.15+18.52%1,0533,84024.39%
AAPL241018C002350002024-04-12 12:48PM EDT235.000.730.770.79+0.08+12.31%89624.59%
AAPL241018C002400002024-04-12 1:23PM EDT240.000.590.600.64+0.09+18.00%40356524.90%
AAPL241018C002450002024-04-12 1:45PM EDT245.000.460.470.51+0.23+100.00%19825.12%
AAPL241018C002500002024-04-12 11:12AM EDT250.000.390.380.43+0.04+11.43%441,06825.56%
AAPL241018C002550002024-04-12 9:42AM EDT255.000.340.300.35+0.20+142.86%628025.86%
AAPL241018C002600002024-04-12 10:36AM EDT260.000.270.250.29+0.11+68.75%3515826.17%
AAPL241018C002650002024-04-11 11:15AM EDT265.000.080.200.260.00-2028926.78%
AAPL241018C002700002024-04-12 11:55AM EDT270.000.200.180.21+0.12+150.00%16537026.95%
AAPL241018C002750002024-04-12 11:10AM EDT275.000.170.150.17+0.09+112.50%12861227.15%
AAPL241018C002800002024-04-12 11:57AM EDT280.000.140.130.16+0.07+100.00%10047427.83%
AAPL241018C002850002024-04-12 11:57AM EDT285.000.120.120.15+0.02+20.00%10036228.52%
AAPL241018C002900002024-04-12 11:58AM EDT290.000.110.100.13+0.06+120.00%10031328.86%
AAPL241018C002950002024-04-11 12:09PM EDT295.000.050.080.140.00-10020829.98%
AAPL241018C003000002024-04-12 1:17PM EDT300.000.120.100.12+0.04+50.00%1501,26230.23%
AAPL241018C003100002024-04-12 9:37AM EDT310.000.070.060.09+0.03+75.00%16035130.76%
AAPL241018C003200002024-04-12 9:48AM EDT320.000.060.050.08+0.02+50.00%20016331.84%
AAPL241018C003300002024-04-12 11:11AM EDT330.000.050.040.07+0.02+66.67%50040532.81%
AAPL241018C003400002024-04-11 9:32AM EDT340.000.030.040.070.00-19934.08%
AAPL241018C003500002024-03-27 2:31PM EDT350.000.050.040.060.00-203534.86%
AAPL241018C003600002024-04-10 9:37AM EDT360.000.030.030.060.00-11,43036.13%
AAPL241018C003700002024-04-04 9:37AM EDT370.000.030.030.050.00-189236.72%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL241018P000200002024-04-03 11:37AM EDT20.000.010.000.010.00-3390.63%
AAPL241018P000550002024-03-21 12:28PM EDT55.000.020.000.050.00-91156.64%
AAPL241018P000600002024-04-12 2:27PM EDT60.000.030.010.15-0.01-25.00%312659.18%
AAPL241018P000650002024-04-11 11:07AM EDT65.000.030.010.070.00-28050.98%
AAPL241018P000700002024-04-11 10:15AM EDT70.000.050.040.080.00-2016151.07%
AAPL241018P000750002024-04-12 10:04AM EDT75.000.060.050.080.00-10023147.46%
AAPL241018P000800002024-04-12 9:45AM EDT80.000.080.070.10-0.01-11.11%1605545.31%
AAPL241018P000850002024-04-09 12:46PM EDT85.000.120.080.130.00-8012043.46%
AAPL241018P000900002024-04-11 11:06AM EDT90.000.130.100.160.00-36341.46%
AAPL241018P000950002024-04-09 3:33PM EDT95.000.190.140.190.00-407539.31%
AAPL241018P001000002024-04-11 3:57PM EDT100.000.200.180.230.00-8135337.40%
AAPL241018P001050002024-04-10 2:40PM EDT105.000.330.230.290.00-8013635.74%
AAPL241018P001100002024-04-11 2:28PM EDT110.000.340.310.360.00-467934.06%
AAPL241018P001150002024-04-11 9:40AM EDT115.000.550.410.470.00-49032.74%
AAPL241018P001200002024-04-11 2:28PM EDT120.000.570.550.610.00-8719731.43%
AAPL241018P001250002024-04-12 1:14PM EDT125.000.770.730.79-0.10-11.49%83,83630.18%
AAPL241018P001300002024-04-12 10:29AM EDT130.000.940.961.00-0.01-1.05%243,28328.81%
AAPL241018P001350002024-04-12 1:14PM EDT135.001.331.271.30+0.08+6.40%343,25927.67%
AAPL241018P001400002024-04-12 11:40AM EDT140.001.601.651.72-0.32-16.67%443,57126.72%
AAPL241018P001450002024-04-12 1:14PM EDT145.002.282.172.21+0.21+10.14%45,22025.60%
AAPL241018P001500002024-04-12 12:37PM EDT150.002.902.842.88+0.12+4.32%8522,28724.67%
AAPL241018P001550002024-04-12 11:36AM EDT155.003.573.703.75-0.28-7.27%642,57023.83%
AAPL241018P001600002024-04-12 2:35PM EDT160.004.804.754.85+0.25+5.49%9262,42723.02%
AAPL241018P001650002024-04-12 2:08PM EDT165.006.166.106.25+0.11+1.82%1404,13922.32%
AAPL241018P001700002024-04-12 1:48PM EDT170.007.827.707.85+0.12+1.56%539,14021.41%
AAPL241018P001750002024-04-12 2:26PM EDT175.009.759.759.90+0.10+1.04%504,75620.75%
AAPL241018P001800002024-04-12 10:57AM EDT180.0012.0812.1012.30-1.52-11.18%181,08020.07%
AAPL241018P001850002024-04-12 10:44AM EDT185.0014.8514.9015.10-2.55-14.66%151,42619.42%
AAPL241018P001900002024-04-12 10:59AM EDT190.0018.1017.9518.45-0.30-1.63%229319.13%
AAPL241018P001950002024-04-12 11:42AM EDT195.0021.0021.3022.00-5.50-20.75%11218.49%
AAPL241018P002000002024-04-11 3:09PM EDT200.0026.7025.3526.000.00-5512618.18%
AAPL241018P002050002024-03-08 11:17AM EDT205.0033.6534.9536.050.00-1033.15%
AAPL241018P002100002024-03-21 12:18PM EDT210.0037.5733.7034.500.00-4016.35%
AAPL241018P002150002024-04-11 3:37PM EDT215.0040.1538.8039.500.00-101017.97%
AAPL241018P002200002024-02-14 3:37PM EDT220.0036.8746.6049.600.00-10036.61%
AAPL241018P002250002024-04-04 12:35PM EDT225.0053.3048.5549.300.00-10019.63%