Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
192.35+1.31 (+0.69%)
At close: 04:00PM EDT
192.43 +0.08 (+0.04%)
After hours: 04:46PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL241220C000500002024-05-03 9:31AM EDT50.00137.00142.30144.950.00-1256102.44%
AAPL241220C000550002024-03-04 11:11AM EDT55.00121.30115.65116.800.00-11240.00%
AAPL241220C000600002024-03-04 10:30AM EDT60.00118.58110.85112.200.00-11040.00%
AAPL241220C000650002024-05-08 10:32AM EDT65.00118.70127.80130.450.00-5619689.47%
AAPL241220C000700002024-02-09 12:19PM EDT70.00122.09102.40104.200.00-2310.00%
AAPL241220C000750002024-05-08 10:45AM EDT75.00109.20118.35120.800.00-77482.76%
AAPL241220C000800002024-05-03 9:35AM EDT80.00107.00113.55115.200.00-276776.04%
AAPL241220C000850002024-05-07 3:29PM EDT85.0099.84109.15110.350.00-121874.29%
AAPL241220C000900002024-04-22 11:03AM EDT90.00105.05104.40105.45+27.05+34.68%33671.00%
AAPL241220C000950002024-05-08 2:28PM EDT95.0090.2098.90101.450.00-517468.24%
AAPL241220C001000002024-05-13 12:24PM EDT100.0089.5094.7595.850.00-114164.78%
AAPL241220C001050002024-05-09 3:50PM EDT105.0082.4789.3091.000.00-218359.91%
AAPL241220C001100002024-05-09 2:36PM EDT110.0077.6884.6086.950.00-1833359.31%
AAPL241220C001150002024-05-07 3:23PM EDT115.0071.0579.8082.200.00-3780456.54%
AAPL241220C001200002024-05-21 10:37AM EDT120.0075.7574.7076.70+7.05+10.26%129351.51%
AAPL241220C001250002024-05-21 10:05AM EDT125.0070.8869.3071.80+2.18+3.17%16011152.44%
AAPL241220C001300002024-05-20 10:31AM EDT130.0066.0065.3067.050.00-119849.74%
AAPL241220C001350002024-05-21 10:08AM EDT135.0061.9560.6063.25+6.87+12.47%2541750.13%
AAPL241220C001400002024-05-20 3:50PM EDT140.0056.0056.0058.550.00-113,29147.39%
AAPL241220C001450002024-05-20 9:34AM EDT145.0050.1552.2053.050.00-123242.38%
AAPL241220C001500002024-05-20 12:52PM EDT150.0047.2047.8549.250.00-1320,54642.17%
AAPL241220C001550002024-05-21 10:06AM EDT155.0043.5843.3545.05+1.08+2.54%32,38440.61%
AAPL241220C001600002024-05-20 2:55PM EDT160.0038.2039.1039.950.00-101,14436.80%
AAPL241220C001650002024-05-21 3:45PM EDT165.0035.1034.7035.70+1.20+3.54%61,67434.92%
AAPL241220C001700002024-05-21 3:54PM EDT170.0031.0530.6032.35+1.42+4.79%124,99034.71%
AAPL241220C001750002024-05-21 1:31PM EDT175.0027.0525.7528.30+1.01+3.88%55,55532.77%
AAPL241220C001800002024-05-21 2:47PM EDT180.0023.4021.2023.40+1.10+4.93%409,63029.06%
AAPL241220C001850002024-05-21 3:23PM EDT185.0019.7518.6020.95+0.65+3.40%208,03029.59%
AAPL241220C001900002024-05-21 3:38PM EDT190.0016.7015.4018.00+1.12+7.19%10311,13628.82%
AAPL241220C001950002024-05-21 3:59PM EDT195.0013.6212.5514.75+0.72+5.58%879,20127.15%
AAPL241220C002000002024-05-21 3:34PM EDT200.0011.0510.0011.15+0.75+7.28%34212,46724.49%
AAPL241220C002050002024-05-21 3:43PM EDT205.008.958.758.95+0.63+7.57%275,08123.76%
AAPL241220C002100002024-05-21 3:34PM EDT210.007.006.857.05+0.62+9.72%2667,12423.08%
AAPL241220C002150002024-05-21 3:58PM EDT215.005.405.305.45+0.42+8.43%856,38922.46%
AAPL241220C002200002024-05-21 3:54PM EDT220.004.154.054.15+0.25+6.41%23411,89921.94%
AAPL241220C002250002024-05-21 3:19PM EDT225.003.103.053.15+0.24+8.39%164,44821.58%
AAPL241220C002300002024-05-21 1:24PM EDT230.002.282.272.35+0.12+5.56%129,87521.25%
AAPL241220C002350002024-05-21 3:13PM EDT235.001.711.681.74+0.11+6.88%128,43620.99%
AAPL241220C002400002024-05-21 3:57PM EDT240.001.281.251.30+0.10+8.47%12011,69420.87%
AAPL241220C002450002024-05-21 10:59AM EDT245.000.960.940.99+0.09+10.34%52,98120.90%
AAPL241220C002500002024-05-21 3:09PM EDT250.000.710.700.75+0.03+4.41%18515,05820.94%
AAPL241220C002550002024-05-21 2:48PM EDT255.000.550.530.57+0.03+5.77%71,83421.00%
AAPL241220C002600002024-05-21 3:01PM EDT260.000.430.410.44+0.04+10.26%1013,32321.13%
AAPL241220C002650002024-05-21 11:13AM EDT265.000.340.300.36+0.04+13.33%189121.46%
AAPL241220C002700002024-05-16 2:08PM EDT270.000.270.230.290.00-76,71821.73%
AAPL241220C002750002024-05-21 3:38PM EDT275.000.220.190.23-0.01-4.35%9810,25221.92%
AAPL241220C002800002024-05-21 1:51PM EDT280.000.180.170.21+0.04+28.57%11,53622.56%
AAPL241220C002850002024-05-17 10:35AM EDT285.000.150.130.180.00-2002,41522.95%
AAPL241220C002900002024-05-15 10:09AM EDT290.000.120.110.160.00-2007,55023.44%
AAPL241220C002950002024-05-17 10:17AM EDT295.000.110.100.150.00-11,80724.05%
AAPL241220C003000002024-05-21 9:34AM EDT300.000.100.090.12+0.01+11.11%2001,61124.17%
AAPL241220C003050002024-05-21 10:01AM EDT305.000.090.080.11-0.01-10.00%16080924.66%
AAPL241220C003100002024-05-21 12:47PM EDT310.000.090.070.100.00-1,0034,18725.15%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL241220P000500002024-05-21 12:20PM EDT50.000.010.010.030.00-11,02159.77%
AAPL241220P000550002024-05-16 1:54PM EDT55.000.020.010.040.00-416156.64%
AAPL241220P000600002024-05-16 11:34AM EDT60.000.020.010.240.00-2151362.60%
AAPL241220P000650002024-05-09 12:06PM EDT65.000.030.010.040.00-61,23751.56%
AAPL241220P000700002024-05-09 12:11PM EDT70.000.040.010.050.00-1065749.41%
AAPL241220P000750002024-05-09 12:13PM EDT75.000.030.010.050.00-3039046.09%
AAPL241220P000800002024-05-17 9:34AM EDT80.000.030.010.070.00-301,28744.73%
AAPL241220P000850002024-05-21 1:19PM EDT85.000.070.030.08+0.01+16.67%11,00842.48%
AAPL241220P000900002024-05-21 1:21PM EDT90.000.070.040.070.00-12,93039.06%
AAPL241220P000950002024-05-20 9:30AM EDT95.000.090.050.090.00-101,34437.60%
AAPL241220P001000002024-05-15 12:20PM EDT100.000.120.100.130.00-11,37036.72%
AAPL241220P001050002024-05-20 11:25AM EDT105.000.150.100.160.00-153235.11%
AAPL241220P001100002024-05-20 11:09AM EDT110.000.180.140.190.00-61,08133.45%
AAPL241220P001150002024-05-21 12:39PM EDT115.000.230.190.24-0.02-8.00%11,56632.11%
AAPL241220P001200002024-05-17 12:55PM EDT120.000.300.250.310.00-24,82730.93%
AAPL241220P001250002024-05-21 10:15AM EDT125.000.370.350.38-0.01-2.63%142,30529.54%
AAPL241220P001300002024-05-21 12:08PM EDT130.000.470.460.49-0.03-6.00%15,97428.44%
AAPL241220P001350002024-05-21 2:36PM EDT135.000.610.590.63-0.01-1.61%782,97927.37%
AAPL241220P001400002024-05-21 2:51PM EDT140.000.750.760.80-0.07-8.54%205,52726.26%
AAPL241220P001450002024-05-21 2:36PM EDT145.000.970.951.02-0.08-7.62%153,48825.21%
AAPL241220P001500002024-05-21 3:49PM EDT150.001.271.241.30-0.02-1.55%895,94724.18%
AAPL241220P001550002024-05-21 3:43PM EDT155.001.611.581.67-0.11-6.40%23,16323.23%
AAPL241220P001600002024-05-21 2:24PM EDT160.002.052.062.14-0.16-7.24%1710,82022.30%
AAPL241220P001650002024-05-21 3:43PM EDT165.002.662.632.75-0.17-6.01%259,78421.44%
AAPL241220P001700002024-05-21 3:15PM EDT170.003.403.403.50-0.16-4.49%1246,70120.54%
AAPL241220P001750002024-05-21 3:42PM EDT175.004.364.354.50-0.28-6.03%814,88419.79%
AAPL241220P001800002024-05-21 3:49PM EDT180.005.605.505.65-0.25-4.27%18214,88818.87%
AAPL241220P001850002024-05-21 1:47PM EDT185.006.986.957.10-0.45-6.06%319,53718.01%
AAPL241220P001900002024-05-21 3:38PM EDT190.008.658.708.85-0.65-6.99%5421,53917.11%
AAPL241220P001950002024-05-21 3:20PM EDT195.0010.7510.8011.95-0.70-6.11%363,38917.90%
AAPL241220P002000002024-05-21 3:49PM EDT200.0013.2512.0014.50-0.85-6.03%353,54517.09%
AAPL241220P002050002024-05-20 2:22PM EDT205.0016.1516.0516.80-0.92-5.39%562415.05%
AAPL241220P002100002024-05-20 9:49AM EDT210.0021.2619.4520.100.00-213013.90%
AAPL241220P002150002024-05-13 12:41PM EDT215.0028.6022.7024.050.00-1113.21%
AAPL241220P002200002024-05-15 10:24AM EDT220.0030.3226.7528.900.00-101014.52%
AAPL241220P002250002024-03-26 2:46PM EDT225.0054.7554.7055.850.00-14358.12%
AAPL241220P002300002024-05-20 3:23PM EDT230.0038.5536.4538.900.00-2217.77%
AAPL241220P002350002024-05-08 9:34AM EDT235.0052.5541.9043.850.00-1119.08%
AAPL241220P002400002024-03-01 12:19PM EDT240.0061.9467.7070.350.00-1062.74%
AAPL241220P002450002024-02-01 1:40PM EDT245.0059.1064.1066.350.00-2051.01%
AAPL241220P002500002024-05-10 3:53PM EDT250.0066.9156.4558.050.00-6018.70%
AAPL241220P002550002024-05-10 3:53PM EDT255.0071.9361.4563.350.00--021.94%
AAPL241220P002600002024-01-31 2:35PM EDT260.0073.7079.3081.050.00-2054.22%
AAPL241220P002650002023-12-06 4:58PM EDT265.0072.5082.6585.250.00-1053.46%
AAPL241220P002700002023-10-20 12:08PM EDT270.0096.2879.5081.250.00-2036.98%
AAPL241220P002800002023-10-12 11:09AM EDT280.0097.8092.9094.450.00--048.16%
AAPL241220P002950002024-04-08 10:07AM EDT295.00126.00112.40113.450.00-5060.16%
AAPL241220P003000002023-06-02 2:08PM EDT300.00119.72104.10108.000.00-3028.13%
AAPL241220P003050002023-07-17 2:52PM EDT305.00111.27127.25130.100.00--074.61%
AAPL241220P003100002024-02-22 10:50AM EDT310.00126.30136.85138.800.00-1083.84%