Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.55+1.51 (+0.86%)
At close: 04:00PM EDT
176.23 -0.32 (-0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250321C000500002024-03-20 10:53AM EDT50.00127.59126.30130.000.00-51081.13%
AAPL250321C000600002024-04-11 9:30AM EDT60.00110.70116.95120.550.00-1975.34%
AAPL250321C000650002024-03-06 1:30PM EDT65.00107.84106.25108.550.00-330.00%
AAPL250321C000750002024-03-15 10:05AM EDT75.0099.62102.80105.700.00-101164.39%
AAPL250321C000800002024-04-10 1:36PM EDT80.0091.3698.65101.300.00-11164.10%
AAPL250321C000850002024-04-11 3:15PM EDT85.0093.0193.7096.150.00-123359.67%
AAPL250321C000900002024-03-28 12:36PM EDT90.0085.5088.9591.750.00-158257.68%
AAPL250321C000950002024-04-02 1:50PM EDT95.0078.4385.3086.500.00-1856.12%
AAPL250321C001000002024-04-12 12:42PM EDT100.0080.0180.7581.85+5.29+7.08%15353.87%
AAPL250321C001050002024-04-02 12:14PM EDT105.0069.0076.1577.200.00-1016851.53%
AAPL250321C001100002024-04-04 2:19PM EDT110.0065.5071.6072.650.00-11851.03%
AAPL250321C001150002024-04-10 11:09AM EDT115.0059.2567.1068.050.00-41148.62%
AAPL250321C001200002024-04-12 3:09PM EDT120.0062.5062.8063.65+0.68+1.10%119246.75%
AAPL250321C001250002024-04-12 1:52PM EDT125.0057.9058.5059.05+2.21+3.97%45844.32%
AAPL250321C001300002024-04-12 1:54PM EDT130.0053.9554.1554.85+7.05+15.03%819742.80%
AAPL250321C001350002024-04-12 3:44PM EDT135.0050.0249.9550.40+1.17+2.40%38140.63%
AAPL250321C001400002024-04-12 2:55PM EDT140.0045.8045.8546.35+3.30+7.76%25217439.22%
AAPL250321C001450002024-04-12 2:08PM EDT145.0041.7041.9042.35+5.02+13.69%3816837.76%
AAPL250321C001500002024-04-12 2:41PM EDT150.0037.8238.0538.55+1.30+3.56%1,0941,83736.52%
AAPL250321C001550002024-04-12 3:55PM EDT155.0034.5034.2534.75+1.48+4.48%6261,47335.10%
AAPL250321C001600002024-04-12 2:44PM EDT160.0030.4930.7531.30+1.04+3.53%6974734.09%
AAPL250321C001650002024-04-12 2:48PM EDT165.0027.5427.4527.95+1.49+5.72%551,12633.03%
AAPL250321C001700002024-04-12 3:59PM EDT170.0024.4024.3024.55+1.40+6.09%1612,06331.67%
AAPL250321C001750002024-04-12 3:51PM EDT175.0021.5121.3521.55+1.36+6.75%1971,21130.70%
AAPL250321C001800002024-04-12 3:46PM EDT180.0018.8018.6518.85+1.35+7.74%2053,00229.91%
AAPL250321C001850002024-04-12 3:56PM EDT185.0016.3516.1016.35+1.20+7.92%1597,50829.17%
AAPL250321C001900002024-04-12 3:41PM EDT190.0013.8113.9014.10+0.96+7.47%2655,52028.51%
AAPL250321C001950002024-04-12 3:04PM EDT195.0011.8011.8512.05+0.95+8.76%1022,27427.88%
AAPL250321C002000002024-04-12 3:45PM EDT200.0010.0510.1010.25+0.81+8.77%2136,16827.35%
AAPL250321C002050002024-04-12 2:03PM EDT205.008.298.508.65+0.52+6.69%517,37226.85%
AAPL250321C002100002024-04-12 2:41PM EDT210.007.057.107.40+0.60+9.30%2,1014,47126.65%
AAPL250321C002150002024-04-12 12:20PM EDT215.005.755.956.25+0.40+7.48%597726.36%
AAPL250321C002200002024-04-12 2:53PM EDT220.004.884.855.20+0.55+12.70%3944126.00%
AAPL250321C002250002024-04-12 3:59PM EDT225.004.144.104.20+0.54+15.00%131,38825.46%
AAPL250321C002300002024-04-12 3:05PM EDT230.003.353.303.50+0.40+13.56%1301,99225.28%
AAPL250321C002350002024-04-12 3:51PM EDT235.002.862.752.89+0.39+15.79%935,12425.08%
AAPL250321C002400002024-04-12 11:42AM EDT240.002.362.242.47+0.35+17.41%2223325.16%
AAPL250321C002450002024-04-12 10:18AM EDT245.001.971.851.99+0.92+87.62%133824.87%
AAPL250321C002500002024-04-12 1:45PM EDT250.001.611.581.66+0.23+16.67%2511,63024.83%
AAPL250321C002600002024-04-12 10:37AM EDT260.001.091.131.26+0.08+7.92%21,26525.26%
AAPL250321C002700002024-04-12 1:56PM EDT270.000.810.810.85+0.17+26.56%42538925.06%
AAPL250321C002800002024-04-12 1:45PM EDT280.000.570.570.67+0.24+72.73%1422325.60%
AAPL250321C002900002024-04-12 10:23AM EDT290.000.450.450.51+0.08+21.62%733025.93%
AAPL250321C003000002024-04-12 2:55PM EDT300.000.370.330.41+0.04+12.12%161,55126.44%
AAPL250321C003100002024-04-11 3:39PM EDT310.000.250.270.330.00-213826.91%
AAPL250321C003200002024-04-08 12:41PM EDT320.000.180.210.270.00-32927.39%
AAPL250321C003300002024-04-12 3:50PM EDT330.000.230.170.23+0.12+109.09%322927.95%
AAPL250321C003400002024-04-08 12:13PM EDT340.000.130.150.200.00-403428.57%
AAPL250321C003500002024-04-12 10:42AM EDT350.000.160.120.18+0.04+33.33%12529.25%
AAPL250321C003600002024-04-10 3:58PM EDT360.000.100.110.160.00-919629.83%
AAPL250321C003700002024-04-12 1:59PM EDT370.000.100.100.12+0.02+25.00%2251,42729.79%
AAPL250321C003800002024-04-12 3:59PM EDT380.000.100.090.10+0.02+25.00%2589,03630.13%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL250321P000500002024-04-12 3:01PM EDT50.000.050.040.110.00-2617450.98%
AAPL250321P000550002024-04-12 12:09PM EDT55.000.070.060.09-0.02-22.22%10220948.24%
AAPL250321P000600002024-04-12 11:07AM EDT60.000.090.060.090.00-1212344.73%
AAPL250321P000650002024-04-12 3:17PM EDT65.000.100.050.13-0.02-16.67%1003643.46%
AAPL250321P000700002024-04-10 10:39AM EDT70.000.160.100.160.00-1609741.50%
AAPL250321P000750002024-04-11 9:56AM EDT75.000.180.140.190.00-402739.50%
AAPL250321P000800002024-04-10 10:42AM EDT80.000.250.180.240.00-802437.99%
AAPL250321P000850002024-04-11 9:57AM EDT85.000.300.230.300.00-403736.48%
AAPL250321P000900002024-04-05 1:32PM EDT90.000.420.310.370.00-842235.01%
AAPL250321P000950002024-04-12 12:41PM EDT95.000.450.390.47-0.08-15.09%28133.79%
AAPL250321P001000002024-04-11 12:17PM EDT100.000.600.520.600.00-184332.69%
AAPL250321P001050002024-04-08 12:07PM EDT105.000.870.670.760.00-16811731.63%
AAPL250321P001100002024-04-11 12:44PM EDT110.000.920.850.94-0.08-8.00%137030.48%
AAPL250321P001150002024-04-12 9:53AM EDT115.001.081.091.20-0.33-23.40%128029.61%
AAPL250321P001200002024-04-12 12:41PM EDT120.001.481.391.46+0.05+3.50%81,24428.49%
AAPL250321P001250002024-04-11 3:36PM EDT125.001.741.731.820.00-91,67727.59%
AAPL250321P001300002024-04-12 3:01PM EDT130.002.222.102.25+0.01+0.45%8544,23026.69%
AAPL250321P001350002024-04-12 9:59AM EDT135.002.602.692.78-0.65-20.00%152,03825.84%
AAPL250321P001400002024-04-12 10:10AM EDT140.003.483.303.45+0.18+5.45%14995825.10%
AAPL250321P001450002024-04-12 11:11AM EDT145.004.354.104.25-0.05-1.14%1071,24024.38%
AAPL250321P001500002024-04-12 12:25PM EDT150.005.205.005.15+0.15+2.97%844,78723.56%
AAPL250321P001550002024-04-12 3:49PM EDT155.006.156.106.25-0.85-12.14%853,26822.83%
AAPL250321P001600002024-04-12 2:34PM EDT160.007.707.307.55+0.15+1.99%2712,32322.12%
AAPL250321P001650002024-04-12 3:59PM EDT165.008.988.859.05-0.05-0.55%198,65121.40%
AAPL250321P001700002024-04-12 1:33PM EDT170.0011.2210.5010.75+0.47+4.37%2968,86920.64%
AAPL250321P001750002024-04-12 1:33PM EDT175.0013.2712.4512.75+0.42+3.27%18084519.95%
AAPL250321P001800002024-04-12 1:14PM EDT180.0015.5314.6515.00+0.63+4.23%792,12819.22%
AAPL250321P001850002024-04-12 3:49PM EDT185.0017.4717.2017.55-3.78-17.79%9138218.50%
AAPL250321P001900002024-04-08 11:02AM EDT190.0024.6719.9520.450.00-523317.85%
AAPL250321P001950002024-04-12 9:56AM EDT195.0022.2822.6023.95-4.24-15.99%403817.68%
AAPL250321P002000002024-04-12 1:48PM EDT200.0027.7026.4027.50-4.11-12.92%1025417.13%
AAPL250321P002050002024-03-21 3:58PM EDT205.0034.3229.6030.850.00-12015.55%
AAPL250321P002100002024-03-12 1:39PM EDT210.0036.8734.8036.150.00-4117.79%
AAPL250321P002150002024-03-27 2:36PM EDT215.0042.4038.5040.850.00-4018.58%
AAPL250321P002200002024-03-12 9:30AM EDT220.0046.780.000.000.00-150.00%
AAPL250321P002250002024-03-15 9:36AM EDT225.0053.2246.8550.000.00--018.90%
AAPL250321P002300002024-03-14 11:08AM EDT230.0055.4151.9054.900.00-11019.78%
AAPL250321P002350002024-03-12 9:34AM EDT235.0062.2765.3067.050.00-1036.84%
AAPL250321P002400002024-03-15 10:12AM EDT240.0068.5062.2564.800.00-1021.68%
AAPL250321P002450002024-03-11 11:35AM EDT245.0072.0075.9078.300.00-2041.88%
AAPL250321P002500002024-04-12 9:32AM EDT250.0075.1071.9075.05-2.40-3.10%10024.70%
AAPL250321P002600002024-02-26 10:33AM EDT260.0077.7087.2088.300.00-1035.79%