Canada markets close in 37 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.72-3.94 (-2.78%)
As of 03:23PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220701C000700002022-06-28 1:54PM EDT70.0068.8567.5567.70-1.70-2.41%6120.00%
AAPL220701C000900002022-06-17 10:04AM EDT90.0042.1247.5047.800.00-7882178.13%
AAPL220701C000950002022-06-24 9:51AM EDT95.0045.7142.5542.750.00-3022140.63%
AAPL220701C001000002022-06-27 11:30AM EDT100.0042.8737.5037.650.00-2710.00%
AAPL220701C001050002022-06-27 11:46AM EDT105.0038.0032.6532.850.00-1729105.47%
AAPL220701C001100002022-06-28 11:51AM EDT110.0029.2027.6027.75-2.57-8.09%18789.06%
AAPL220701C001130002022-06-23 10:44AM EDT113.0024.6024.6024.750.00--479.69%
AAPL220701C001140002022-06-24 11:14AM EDT114.0026.3023.5523.700.00-110.00%
AAPL220701C001150002022-06-27 9:48AM EDT115.0025.6522.6022.75-0.83-3.13%147973.44%
AAPL220701C001160002022-06-27 9:47AM EDT116.0025.7121.5021.750.00-261270.31%
AAPL220701C001180002022-06-28 1:02PM EDT118.0021.0019.6019.70-2.85-11.95%1280.00%
AAPL220701C001200002022-06-28 2:42PM EDT120.0017.7017.5517.75-3.74-17.44%1160457.81%
AAPL220701C001210002022-06-24 3:45PM EDT121.0019.5816.6016.750.00-64054.69%
AAPL220701C001220002022-06-27 3:59PM EDT122.0019.5015.6015.750.00-344851.56%
AAPL220701C001230002022-06-27 1:05PM EDT123.0019.4514.5514.70+0.08+0.41%4330.00%
AAPL220701C001240002022-06-27 3:57PM EDT124.0017.4513.6013.750.00-222545.70%
AAPL220701C001250002022-06-28 2:51PM EDT125.0013.1012.5512.75-3.50-21.08%22052842.58%
AAPL220701C001260002022-06-28 3:03PM EDT126.0012.0511.6511.80-2.07-14.66%220746.09%
AAPL220701C001270002022-06-27 3:59PM EDT127.0014.5110.7010.800.00-4831642.58%
AAPL220701C001280002022-06-28 1:38PM EDT128.0010.879.659.85-2.83-20.66%2740742.97%
AAPL220701C001290002022-06-28 2:18PM EDT129.009.508.758.90-3.30-25.78%432642.19%
AAPL220701C001300002022-06-28 2:55PM EDT130.008.347.757.90-3.06-26.84%4211,64438.28%
AAPL220701C001310002022-06-28 3:07PM EDT131.006.896.907.05-3.91-36.20%7290540.43%
AAPL220701C001320002022-06-28 3:05PM EDT132.006.156.006.10-3.64-37.18%3271,40937.60%
AAPL220701C001330002022-06-28 2:55PM EDT133.005.655.155.30-2.85-33.53%521,61538.43%
AAPL220701C001340002022-06-28 3:01PM EDT134.004.724.454.50-3.06-39.33%2231,33437.84%
AAPL220701C001350002022-06-28 3:05PM EDT135.003.693.653.70-3.31-47.29%1,62520,54736.18%
AAPL220701C001360002022-06-28 3:06PM EDT136.002.972.942.96-2.86-49.06%5604,25134.69%
AAPL220701C001370002022-06-28 3:06PM EDT137.002.382.342.36-2.85-54.49%1,8857,60234.52%
AAPL220701C001380002022-06-28 3:07PM EDT138.001.821.821.84-2.73-60.00%7,1104,64934.35%
AAPL220701C001390002022-06-28 3:07PM EDT139.001.361.381.40-2.47-64.49%13,5468,65934.18%
AAPL220701C001400002022-06-28 3:07PM EDT140.001.011.011.02-2.01-66.56%34,0439,38433.67%
AAPL220701C001410002022-06-28 3:07PM EDT141.000.710.710.73-1.84-72.16%15,7195,77233.45%
AAPL220701C001420002022-06-28 3:06PM EDT142.000.490.500.51-1.51-75.50%32,07110,80033.30%
AAPL220701C001430002022-06-28 3:06PM EDT143.000.350.340.35-1.19-77.27%27,61110,21833.30%
AAPL220701C001440002022-06-28 3:06PM EDT144.000.230.230.24-0.86-78.90%18,1287,65733.55%
AAPL220701C001450002022-06-28 3:07PM EDT145.000.160.160.17-0.64-80.00%50,05434,68634.18%
AAPL220701C001460002022-06-28 3:02PM EDT146.000.130.110.12-0.41-75.93%13,2109,87734.86%
AAPL220701C001470002022-06-28 3:06PM EDT147.000.090.080.09-0.27-75.00%16,0826,49035.94%
AAPL220701C001480002022-06-28 3:04PM EDT148.000.060.050.06-0.19-76.00%6,7237,99336.13%
AAPL220701C001490002022-06-28 3:07PM EDT149.000.040.040.05-0.11-73.33%3,8049,36637.89%
AAPL220701C001500002022-06-28 3:07PM EDT150.000.020.020.03-0.08-80.00%30,66938,24737.50%
AAPL220701C001525002022-06-28 3:07PM EDT152.500.010.010.02-0.03-75.00%4,58411,18441.41%
AAPL220701C001550002022-06-28 2:50PM EDT155.000.010.000.010.00-8318,10043.75%
AAPL220701C001575002022-06-28 12:53PM EDT157.500.010.000.010.00-417,70548.44%
AAPL220701C001600002022-06-28 1:33PM EDT160.000.010.000.010.00-1346,27750.00%
AAPL220701C001625002022-06-24 3:44PM EDT162.500.010.000.000.00-10856825.00%
AAPL220701C001650002022-06-28 2:49PM EDT165.000.010.000.010.00-219,90559.38%
AAPL220701C001700002022-06-28 2:54PM EDT170.000.010.000.010.00-1054,19168.75%
AAPL220701C001750002022-06-27 3:39PM EDT175.000.010.000.010.00-111,17776.56%
AAPL220701C001800002022-06-28 11:46AM EDT180.000.010.000.010.00-112,37784.38%
AAPL220701C001850002022-06-27 3:34PM EDT185.000.010.000.010.00-133793.75%
AAPL220701C001900002022-06-28 2:49PM EDT190.000.010.000.010.00-1907100.00%
AAPL220701C001950002022-06-23 1:24PM EDT195.000.010.000.010.00-1195106.25%
AAPL220701C002000002022-06-28 2:54PM EDT200.000.010.000.010.00-1417112.50%
AAPL220701C002050002022-06-15 9:47AM EDT205.000.010.000.010.00-1152121.88%
AAPL220701C002100002022-06-27 3:34PM EDT210.000.010.000.000.00-115650.00%
AAPL220701C002150002022-06-10 1:14PM EDT215.000.010.000.010.00-1246134.38%
AAPL220701C002200002022-06-02 2:27PM EDT220.000.020.000.010.00-119140.63%
AAPL220701C002300002022-06-27 12:07PM EDT230.000.010.000.010.00-26150.00%
AAPL220701C002400002022-05-27 11:49AM EDT240.000.010.000.010.00-11162.50%
AAPL220701C002450002022-05-23 2:13PM EDT245.000.020.000.010.00--1168.75%
AAPL220701C002500002022-06-27 9:30AM EDT250.000.010.000.010.00-23175.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220701P000700002022-06-27 12:30PM EDT70.000.010.000.010.00-7171206.25%
AAPL220701P000750002022-06-16 10:53AM EDT75.000.010.000.010.00-126147187.50%
AAPL220701P000800002022-06-16 2:28PM EDT80.000.010.000.010.00-4,4304,302168.75%
AAPL220701P000850002022-06-17 3:25PM EDT85.000.010.000.010.00-48141150.00%
AAPL220701P000900002022-06-22 3:13PM EDT90.000.010.000.010.00-51,482131.25%
AAPL220701P000950002022-06-27 9:46AM EDT95.000.010.000.010.00-101,268118.75%
AAPL220701P001000002022-06-24 2:21PM EDT100.000.010.000.010.00-914,129103.13%
AAPL220701P001050002022-06-28 12:09PM EDT105.000.010.000.000.00-251,65450.00%
AAPL220701P001100002022-06-28 3:06PM EDT110.000.010.000.010.00-35,61275.00%
AAPL220701P001110002022-06-24 2:22PM EDT111.000.010.000.010.00-419571.88%
AAPL220701P001120002022-06-27 9:34AM EDT112.000.010.000.010.00-113768.75%
AAPL220701P001130002022-06-27 10:51AM EDT113.000.010.000.010.00-15218165.63%
AAPL220701P001140002022-06-28 2:36PM EDT114.000.010.000.010.00-14262.50%
AAPL220701P001150002022-06-28 12:06PM EDT115.000.010.000.010.00-64,33159.38%
AAPL220701P001160002022-06-28 11:07AM EDT116.000.010.000.010.00-107157.81%
AAPL220701P001170002022-06-27 3:51PM EDT117.000.010.000.010.00-94186154.69%
AAPL220701P001180002022-06-28 3:05PM EDT118.000.010.000.01-0.01-50.00%6830953.13%
AAPL220701P001190002022-06-28 2:54PM EDT119.000.010.010.020.00-3627955.47%
AAPL220701P001200002022-06-28 3:05PM EDT120.000.020.010.010.00-7856,57350.78%
AAPL220701P001210002022-06-28 3:02PM EDT121.000.010.010.02-0.01-50.00%19273250.00%
AAPL220701P001220002022-06-28 1:44PM EDT122.000.020.020.030.00-1951,43450.39%
AAPL220701P001230002022-06-28 3:00PM EDT123.000.030.020.030.00-2281,23748.44%
AAPL220701P001240002022-06-28 2:37PM EDT124.000.040.030.04+0.02+100.00%2081,63747.27%
AAPL220701P001250002022-06-28 3:01PM EDT125.000.050.040.05+0.02+66.67%1,4585,95045.70%
AAPL220701P001260002022-06-28 3:06PM EDT126.000.070.060.07+0.03+75.00%4342,35644.92%
AAPL220701P001270002022-06-28 3:07PM EDT127.000.090.080.09+0.04+80.00%1,8831,79443.46%
AAPL220701P001280002022-06-28 3:07PM EDT128.000.120.110.12+0.06+100.00%4,2192,36342.29%
AAPL220701P001290002022-06-28 3:07PM EDT129.000.160.160.17+0.09+128.57%1,4733,37541.60%
AAPL220701P001300002022-06-28 3:07PM EDT130.000.230.220.23+0.13+130.00%15,29912,31040.63%
AAPL220701P001310002022-06-28 3:07PM EDT131.000.310.300.31+0.18+138.46%2,2183,37239.65%
AAPL220701P001320002022-06-28 3:07PM EDT132.000.430.420.43+0.26+152.94%2,6244,32139.16%
AAPL220701P001330002022-06-28 3:08PM EDT133.000.580.580.59+0.36+163.64%3,6126,48638.67%
AAPL220701P001340002022-06-28 3:07PM EDT134.000.780.760.78+0.48+160.00%4,8954,38437.84%
AAPL220701P001350002022-06-28 3:07PM EDT135.001.031.041.05+0.65+171.05%25,03424,44637.60%
AAPL220701P001360002022-06-28 3:07PM EDT136.001.371.331.34+0.87+174.00%10,4554,60136.52%
AAPL220701P001370002022-06-28 3:07PM EDT137.001.751.741.75+1.06+153.62%15,3665,16236.43%
AAPL220701P001380002022-06-28 3:08PM EDT138.002.242.192.20+1.36+154.55%22,5214,15235.72%
AAPL220701P001390002022-06-28 3:07PM EDT139.002.752.742.76+1.60+139.13%14,8223,35035.60%
AAPL220701P001400002022-06-28 3:07PM EDT140.003.403.353.40+1.92+129.73%27,46311,59735.55%
AAPL220701P001410002022-06-28 3:06PM EDT141.004.104.054.10+2.23+119.25%13,1965,69635.35%
AAPL220701P001420002022-06-28 3:07PM EDT142.004.854.804.90+2.47+103.78%15,0154,75435.99%
AAPL220701P001430002022-06-28 3:06PM EDT143.005.695.655.75+2.83+98.95%5,4641,21136.77%
AAPL220701P001440002022-06-28 2:48PM EDT144.006.186.506.70+2.46+66.13%2,39645139.55%
AAPL220701P001450002022-06-28 2:38PM EDT145.007.087.357.50+2.83+66.59%1,0165,94136.43%
AAPL220701P001460002022-06-28 2:22PM EDT146.007.958.408.55+2.55+47.22%28336042.09%
AAPL220701P001470002022-06-28 2:49PM EDT147.008.959.409.55+2.70+43.20%14446745.61%
AAPL220701P001480002022-06-28 2:53PM EDT148.009.9210.3510.50+2.95+42.32%1569346.78%
AAPL220701P001490002022-06-28 2:24PM EDT149.0010.8011.3511.55+2.73+33.83%549952.54%
AAPL220701P001500002022-06-28 3:00PM EDT150.0012.0012.3512.45+3.00+33.33%10190450.39%
AAPL220701P001525002022-06-28 2:37PM EDT152.5014.5514.8015.00+3.81+35.47%84954.30%
AAPL220701P001550002022-06-28 11:31AM EDT155.0015.1217.3017.45+1.67+12.42%4620958.79%
AAPL220701P001575002022-06-28 1:03PM EDT157.5018.5519.7519.90+2.15+13.11%4458.20%
AAPL220701P001600002022-06-28 1:30PM EDT160.0020.9522.3022.50+2.55+13.86%234274.41%
AAPL220701P001625002022-06-28 11:21AM EDT162.5022.0024.8525.00+2.00+10.00%24383.20%
AAPL220701P001650002022-06-28 12:02PM EDT165.0025.9827.3027.50+2.85+12.32%14386.72%
AAPL220701P001700002022-06-28 12:37PM EDT170.0030.7532.3032.45-9.40-23.41%14095.12%
AAPL220701P001750002022-06-16 9:37AM EDT175.0043.7137.3037.450.00-10105.86%
AAPL220701P001800002022-06-14 3:45PM EDT180.0047.0342.2542.400.00-11105.47%
AAPL220701P001850002022-06-16 9:37AM EDT185.0053.6447.2547.350.00-10104.69%
AAPL220701P001900002022-06-17 10:57AM EDT190.0059.5052.3052.500.00-10140.23%
AAPL220701P001950002022-06-28 12:09PM EDT195.0056.0057.3057.50+7.20+14.75%2-149.80%
AAPL220701P002000002022-06-07 9:38AM EDT200.0054.3562.3062.450.00--0153.91%
AAPL220701P002050002022-05-27 3:44PM EDT205.0055.9061.0565.500.00-200.00%
AAPL220701P002100002022-06-13 11:10AM EDT210.0077.2972.3072.450.00--0171.09%
AAPL220701P002150002022-06-07 11:02AM EDT215.0067.2077.3077.500.00-30184.38%
AAPL220701P002350002022-06-22 10:12AM EDT235.0098.9897.3097.500.00--0215.23%