Canada markets open in 6 hours 48 minutes

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
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230210C000500002023-02-07 3:59PM EST50.00104.900.000.000.00-13800.00%
AAPL230210C000550002023-02-07 3:55PM EST55.00100.200.000.000.00-9000.00%
AAPL230210C000700002023-01-27 1:49PM EST70.0076.390.000.000.00-100.00%
AAPL230210C000750002023-02-07 3:00PM EST75.0079.450.000.000.00-100.00%
AAPL230210C000800002023-02-07 10:57AM EST80.0072.550.000.000.00-200.00%
AAPL230210C000850002023-01-03 11:01AM EST85.0041.5064.9065.300.00--10.00%
AAPL230210C000900002023-02-07 9:30AM EST90.0061.800.000.000.00-300.00%
AAPL230210C001000002023-02-07 11:08AM EST100.0053.200.000.000.00-11500.00%
AAPL230210C001050002023-02-06 9:47AM EST105.0047.890.000.000.00-100.00%
AAPL230210C001100002023-02-03 3:02PM EST110.0044.270.000.000.00-5600.00%
AAPL230210C001130002023-02-01 3:13PM EST113.0032.100.000.000.00-400.00%
AAPL230210C001140002023-02-02 3:45PM EST114.0035.870.000.000.00-100.00%
AAPL230210C001150002023-02-06 9:36AM EST115.0037.500.000.000.00-100.00%
AAPL230210C001160002023-02-01 3:07PM EST116.0029.250.000.000.00-4100.00%
AAPL230210C001170002023-02-03 1:03PM EST117.0037.650.000.000.00-600.00%
AAPL230210C001180002023-02-07 12:41PM EST118.0034.900.000.000.00-400.00%
AAPL230210C001190002023-02-06 1:23PM EST119.0033.350.000.000.00-100.00%
AAPL230210C001200002023-02-06 3:51PM EST120.0031.610.000.000.00-20000.00%
AAPL230210C001210002023-02-02 12:17PM EST121.0029.050.000.000.00-800.00%
AAPL230210C001220002023-02-03 10:36AM EST122.0035.150.000.000.00-800.00%
AAPL230210C001230002023-02-02 11:33AM EST123.0027.410.000.000.00-200.00%
AAPL230210C001240002023-02-06 3:51PM EST124.0027.690.000.000.00-1000.00%
AAPL230210C001250002023-02-07 2:11PM EST125.0028.270.000.000.00-6800.00%
AAPL230210C001260002023-02-07 12:04PM EST126.0027.220.000.000.00-800.00%
AAPL230210C001270002023-02-07 2:33PM EST127.0027.350.000.000.00-3600.00%
AAPL230210C001280002023-02-07 2:40PM EST128.0026.270.000.000.00-3100.00%
AAPL230210C001290002023-02-07 3:54PM EST129.0026.250.000.000.00-4400.00%
AAPL230210C001300002023-02-07 3:34PM EST130.0024.370.000.000.00-22400.00%
AAPL230210C001310002023-02-07 3:31PM EST131.0023.400.000.000.00-23000.00%
AAPL230210C001320002023-02-07 2:14PM EST132.0021.300.000.000.00-19900.00%
AAPL230210C001330002023-02-07 3:29PM EST133.0021.400.000.000.00-10600.00%
AAPL230210C001340002023-02-07 2:07PM EST134.0018.950.000.000.00-7500.00%
AAPL230210C001350002023-02-07 3:55PM EST135.0020.100.000.000.00-12500.00%
AAPL230210C001360002023-02-07 2:22PM EST136.0017.550.000.000.00-16900.00%
AAPL230210C001370002023-02-07 2:59PM EST137.0017.200.000.000.00-28400.00%
AAPL230210C001380002023-02-07 3:56PM EST138.0016.750.000.000.00-29400.00%
AAPL230210C001390002023-02-07 3:53PM EST139.0016.170.000.000.00-12800.00%
AAPL230210C001400002023-02-07 3:55PM EST140.0014.800.000.000.00-31400.00%
AAPL230210C001410002023-02-07 3:58PM EST141.0013.700.000.000.00-12500.00%
AAPL230210C001420002023-02-07 3:55PM EST142.0013.170.000.000.00-20900.00%
AAPL230210C001430002023-02-07 3:53PM EST143.0012.000.000.000.00-35200.00%
AAPL230210C001440002023-02-07 3:59PM EST144.0010.870.000.000.00-38800.00%
AAPL230210C001450002023-02-07 3:59PM EST145.009.910.000.000.00-94700.00%
AAPL230210C001460002023-02-07 3:53PM EST146.009.200.000.000.00-35600.00%
AAPL230210C001470002023-02-07 3:52PM EST147.007.940.000.000.00-75900.00%
AAPL230210C001480002023-02-07 3:58PM EST148.006.980.000.000.00-1,08400.00%
AAPL230210C001490002023-02-07 3:59PM EST149.005.950.000.000.00-2,05200.00%
AAPL230210C001500002023-02-07 3:59PM EST150.005.050.000.000.00-20,78900.00%
AAPL230210C001525002023-02-07 3:59PM EST152.503.000.000.000.00-59,39900.00%
AAPL230210C001550002023-02-07 3:59PM EST155.001.570.000.000.00-146,52500.78%
AAPL230210C001575002023-02-07 3:59PM EST157.500.630.000.000.00-65,54806.25%
AAPL230210C001600002023-02-07 3:59PM EST160.000.230.000.000.00-49,207012.50%
AAPL230210C001625002023-02-07 3:59PM EST162.500.080.000.000.00-12,133012.50%
AAPL230210C001650002023-02-07 3:59PM EST165.000.040.000.000.00-15,989012.50%
AAPL230210C001675002023-02-07 3:59PM EST167.500.020.000.000.00-2,602025.00%
AAPL230210C001700002023-02-07 3:56PM EST170.000.020.000.000.00-4,023025.00%
AAPL230210C001725002023-02-07 3:58PM EST172.500.010.000.000.00-1,377025.00%
AAPL230210C001750002023-02-07 3:33PM EST175.000.010.000.000.00-570025.00%
AAPL230210C001775002023-02-07 1:26PM EST177.500.010.000.000.00-710025.00%
AAPL230210C001800002023-02-07 3:55PM EST180.000.010.000.000.00-123050.00%
AAPL230210C001850002023-02-07 12:56PM EST185.000.010.000.000.00-82050.00%
AAPL230210C001900002023-02-06 11:17AM EST190.000.010.000.000.00-215050.00%
AAPL230210C001950002023-02-06 11:14AM EST195.000.010.000.000.00-10050.00%
AAPL230210C002000002023-02-06 10:15AM EST200.000.010.000.000.00-16050.00%
AAPL230210C002050002023-02-06 10:07AM EST205.000.010.000.000.00-50050.00%
AAPL230210C002100002023-02-03 11:31AM EST210.000.020.000.000.00-24050.00%
AAPL230210C002150002023-02-06 12:21PM EST215.000.010.000.000.00-3050.00%
AAPL230210C002200002023-02-03 11:43AM EST220.000.010.000.000.00-2050.00%
AAPL230210C002250002023-02-03 9:30AM EST225.000.020.000.000.00-13050.00%
AAPL230210C002300002023-02-06 11:31AM EST230.000.010.000.000.00-1050.00%
AAPL230210C002350002023-02-02 3:24PM EST235.000.020.000.000.00--050.00%
AAPL230210C002400002023-01-27 3:39PM EST240.000.010.000.000.00-90050.00%
AAPL230210C002450002023-01-31 9:30AM EST245.000.030.000.000.00-10050.00%
AAPL230210C002500002023-02-06 3:37PM EST250.000.010.000.000.00-3,571050.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230210P000500002023-02-07 10:23AM EST50.000.010.000.000.00-10050.00%
AAPL230210P000550002023-01-30 2:39PM EST55.000.010.000.000.00-3050.00%
AAPL230210P000600002023-02-01 10:44AM EST60.000.020.000.000.00--050.00%
AAPL230210P000650002023-01-23 10:08AM EST65.000.010.000.000.00-100050.00%
AAPL230210P000700002023-01-23 10:07AM EST70.000.010.000.000.00-100050.00%
AAPL230210P000750002023-01-17 10:57AM EST75.000.020.000.000.00--050.00%
AAPL230210P000800002023-01-31 2:18PM EST80.000.020.000.000.00-2050.00%
AAPL230210P000850002023-02-06 9:32AM EST85.000.010.000.000.00-1050.00%
AAPL230210P000900002023-02-06 11:18AM EST90.000.010.000.000.00-1050.00%
AAPL230210P000950002023-02-06 12:55PM EST95.000.010.000.000.00-65050.00%
AAPL230210P001000002023-02-07 10:24AM EST100.000.010.000.000.00-1050.00%
AAPL230210P001050002023-02-07 10:24AM EST105.000.010.000.000.00-2050.00%
AAPL230210P001100002023-02-07 3:14PM EST110.000.010.000.000.00-2050.00%
AAPL230210P001130002023-02-06 10:18AM EST113.000.010.000.000.00-9050.00%
AAPL230210P001140002023-02-07 11:44AM EST114.000.010.000.000.00-2050.00%
AAPL230210P001150002023-02-07 3:04PM EST115.000.010.000.000.00-4050.00%
AAPL230210P001160002023-02-06 9:47AM EST116.000.010.000.000.00-6050.00%
AAPL230210P001170002023-02-07 3:34PM EST117.000.010.000.000.00-8050.00%
AAPL230210P001180002023-02-07 12:29PM EST118.000.010.000.000.00-1050.00%
AAPL230210P001190002023-02-07 2:46PM EST119.000.010.000.000.00-14050.00%
AAPL230210P001200002023-02-07 3:25PM EST120.000.010.000.000.00-9050.00%
AAPL230210P001210002023-02-07 1:55PM EST121.000.010.000.000.00-5050.00%
AAPL230210P001220002023-02-07 11:42AM EST122.000.010.000.000.00-5050.00%
AAPL230210P001230002023-02-07 9:58AM EST123.000.010.000.000.00-16050.00%
AAPL230210P001240002023-02-07 11:42AM EST124.000.010.000.000.00-25050.00%
AAPL230210P001250002023-02-07 1:11PM EST125.000.010.000.000.00-22050.00%
AAPL230210P001260002023-02-07 2:30PM EST126.000.010.000.000.00-28050.00%
AAPL230210P001270002023-02-07 2:05PM EST127.000.010.000.000.00-29050.00%
AAPL230210P001280002023-02-07 2:46PM EST128.000.010.000.000.00-30050.00%
AAPL230210P001290002023-02-07 2:25PM EST129.000.010.000.000.00-392050.00%
AAPL230210P001300002023-02-07 3:59PM EST130.000.020.000.000.00-906050.00%
AAPL230210P001310002023-02-07 1:50PM EST131.000.010.000.000.00-129050.00%
AAPL230210P001320002023-02-07 2:49PM EST132.000.010.000.000.00-599050.00%
AAPL230210P001330002023-02-07 2:38PM EST133.000.010.000.000.00-258050.00%
AAPL230210P001340002023-02-07 3:54PM EST134.000.010.000.000.00-90025.00%
AAPL230210P001350002023-02-07 3:59PM EST135.000.020.000.000.00-803025.00%
AAPL230210P001360002023-02-07 3:00PM EST136.000.020.000.000.00-383025.00%
AAPL230210P001370002023-02-07 3:43PM EST137.000.010.000.000.00-466025.00%
AAPL230210P001380002023-02-07 3:57PM EST138.000.010.000.000.00-382025.00%
AAPL230210P001390002023-02-07 3:58PM EST139.000.010.000.000.00-648025.00%
AAPL230210P001400002023-02-07 3:59PM EST140.000.020.000.000.00-5,857025.00%
AAPL230210P001410002023-02-07 3:48PM EST141.000.030.000.000.00-2,732025.00%
AAPL230210P001420002023-02-07 3:55PM EST142.000.020.000.000.00-3,375025.00%
AAPL230210P001430002023-02-07 3:58PM EST143.000.040.000.000.00-1,316025.00%
AAPL230210P001440002023-02-07 3:56PM EST144.000.050.000.000.00-2,831025.00%
AAPL230210P001450002023-02-07 3:59PM EST145.000.060.000.000.00-27,873012.50%
AAPL230210P001460002023-02-07 3:59PM EST146.000.080.000.000.00-7,913012.50%
AAPL230210P001470002023-02-07 3:58PM EST147.000.110.000.000.00-7,810012.50%
AAPL230210P001480002023-02-07 3:59PM EST148.000.150.000.000.00-13,101012.50%
AAPL230210P001490002023-02-07 3:59PM EST149.000.240.000.000.00-12,606012.50%
AAPL230210P001500002023-02-07 3:59PM EST150.000.350.000.000.00-73,74406.25%
AAPL230210P001525002023-02-07 3:59PM EST152.500.920.000.000.00-37,85603.13%
AAPL230210P001550002023-02-07 3:59PM EST155.001.970.000.000.00-14,67100.00%
AAPL230210P001575002023-02-07 3:59PM EST157.503.420.000.000.00-3,48300.00%
AAPL230210P001600002023-02-07 3:55PM EST160.005.620.000.000.00-1,68900.00%
AAPL230210P001625002023-02-07 3:04PM EST162.508.650.000.000.00-7000.00%
AAPL230210P001650002023-02-07 3:53PM EST165.0010.050.000.000.00-16300.00%
AAPL230210P001675002023-02-07 3:49PM EST167.5013.250.000.000.00-5400.00%
AAPL230210P001700002023-02-07 2:25PM EST170.0016.400.000.000.00-5600.00%
AAPL230210P001725002023-02-07 1:16PM EST172.5019.300.000.000.00-4000.00%
AAPL230210P001750002023-02-07 2:06PM EST175.0022.500.000.000.00-13200.00%
AAPL230210P001775002023-02-07 10:37AM EST177.5024.900.000.000.00-200.00%
AAPL230210P001800002023-02-07 1:32PM EST180.0028.000.000.000.00-2500.00%
AAPL230210P001850002023-02-07 12:47PM EST185.0031.000.000.000.00-100.00%
AAPL230210P001900002023-02-07 12:46PM EST190.0035.950.000.000.00-300.00%
AAPL230210P002450002023-02-07 12:50PM EST245.0091.000.000.000.00-100.00%
AAPL230210P002500002023-02-07 1:39PM EST250.0097.900.000.000.00-100.00%