Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.48-7.36 (-4.91%)
At close: 04:00PM EDT
142.41 -0.07 (-0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C000700002022-09-29 3:44PM EDT70.0071.9571.9073.10-8.25-10.29%33177487.50%
AAPL220930C000750002022-09-28 10:58AM EDT75.0071.3566.3068.450.00-764769.73%
AAPL220930C000800002022-09-29 3:15PM EDT80.0061.9062.0562.95-6.15-9.04%7290400.00%
AAPL220930C000850002022-09-29 3:22PM EDT85.0057.1056.8058.20-9.80-14.65%1067362.50%
AAPL220930C000900002022-09-29 3:52PM EDT90.0052.1052.0553.15-9.60-15.56%7789401.56%
AAPL220930C000950002022-09-29 3:25PM EDT95.0046.4547.0548.15-6.20-11.78%23195358.59%
AAPL220930C001000002022-09-29 3:30PM EDT100.0041.6041.8543.05-7.85-15.87%40365416.80%
AAPL220930C001050002022-09-29 2:00PM EDT105.0036.3536.8538.25-6.02-14.21%53149259.38%
AAPL220930C001100002022-09-29 3:52PM EDT110.0032.1031.7533.40-7.55-19.04%38401233.59%
AAPL220930C001150002022-09-29 3:55PM EDT115.0027.2026.8028.30-7.10-20.70%53326189.84%
AAPL220930C001200002022-09-29 3:38PM EDT120.0022.5022.1522.90-7.80-25.74%104539146.88%
AAPL220930C001250002022-09-29 3:59PM EDT125.0017.6017.4518.00-7.75-30.57%235449155.08%
AAPL220930C001260002022-09-29 3:55PM EDT126.0016.0516.1016.95-8.00-33.26%148177110.16%
AAPL220930C001270002022-09-29 2:44PM EDT127.0014.2015.0516.05-8.80-38.26%3893110.94%
AAPL220930C001280002022-09-29 3:24PM EDT128.0013.5313.8514.60-8.72-39.19%114180114.84%
AAPL220930C001290002022-09-29 3:59PM EDT129.0013.5513.4013.90-7.45-35.48%231232115.23%
AAPL220930C001300002022-09-29 3:59PM EDT130.0012.4512.0013.15-7.85-38.67%35632996.48%
AAPL220930C001310002022-09-29 3:50PM EDT131.0011.3011.5012.05-8.00-41.45%158233114.06%
AAPL220930C001320002022-09-29 3:44PM EDT132.0010.2010.5010.65-8.10-44.26%29838183.20%
AAPL220930C001330002022-09-29 3:54PM EDT133.009.209.009.65-7.80-45.88%9341685.94%
AAPL220930C001340002022-09-29 3:59PM EDT134.008.517.909.40-7.79-47.79%12012178.52%
AAPL220930C001350002022-09-29 3:59PM EDT135.007.577.608.15-7.18-48.68%93544388.96%
AAPL220930C001360002022-09-29 3:59PM EDT136.006.706.656.80-7.60-53.15%16226169.82%
AAPL220930C001370002022-09-29 3:57PM EDT137.005.805.205.90-7.70-57.04%1,78018972.85%
AAPL220930C001380002022-09-29 3:54PM EDT138.004.804.305.00-7.05-59.49%1,08030768.85%
AAPL220930C001390002022-09-29 3:57PM EDT139.004.004.004.15-7.40-64.91%40741462.40%
AAPL220930C001400002022-09-29 3:59PM EDT140.003.353.203.40-6.99-67.60%12,0101,92060.84%
AAPL220930C001410002022-09-29 3:59PM EDT141.002.572.502.69-6.63-72.07%10,34131559.38%
AAPL220930C001420002022-09-29 3:59PM EDT142.001.921.911.97-6.33-76.73%25,31243856.89%
AAPL220930C001430002022-09-29 3:59PM EDT143.001.381.351.40-6.00-81.30%47,6831,01954.39%
AAPL220930C001440002022-09-29 3:59PM EDT144.000.900.890.92-5.40-85.71%52,60291151.76%
AAPL220930C001450002022-09-29 4:00PM EDT145.000.560.550.58-4.94-89.82%135,7133,14050.00%
AAPL220930C001460002022-09-29 3:59PM EDT146.000.330.320.34-4.35-92.95%37,8193,42049.12%
AAPL220930C001470002022-09-29 3:59PM EDT147.000.190.190.20-3.76-95.19%39,1638,33048.93%
AAPL220930C001480002022-09-29 3:59PM EDT148.000.120.110.12-3.06-96.23%28,82210,45049.61%
AAPL220930C001490002022-09-29 4:00PM EDT149.000.070.060.07-2.40-97.17%20,8869,11850.39%
AAPL220930C001500002022-09-29 3:59PM EDT150.000.040.040.05-1.84-97.87%86,81327,69851.95%
AAPL220930C001525002022-09-29 3:59PM EDT152.500.020.020.03-0.79-97.53%24,88229,72660.16%
AAPL220930C001550002022-09-29 3:59PM EDT155.000.020.010.02-0.26-92.86%26,27839,50067.19%
AAPL220930C001575002022-09-29 3:59PM EDT157.500.010.000.01-0.08-88.89%13,21724,56668.75%
AAPL220930C001600002022-09-29 3:59PM EDT160.000.010.000.01-0.03-75.00%7,78638,91178.13%
AAPL220930C001625002022-09-29 3:45PM EDT162.500.010.010.01-0.01-50.00%2,42019,45195.31%
AAPL220930C001650002022-09-29 3:48PM EDT165.000.010.000.010.00-4,68918,45296.88%
AAPL220930C001675002022-09-29 3:39PM EDT167.500.010.000.010.00-1129,620106.25%
AAPL220930C001700002022-09-29 3:11PM EDT170.000.010.000.010.00-6920,566115.63%
AAPL220930C001725002022-09-29 3:53PM EDT172.500.010.000.010.00-4310,680125.00%
AAPL220930C001750002022-09-29 3:28PM EDT175.000.010.000.010.00-19614,518131.25%
AAPL220930C001775002022-09-28 1:55PM EDT177.500.010.000.010.00-59,576140.63%
AAPL220930C001800002022-09-29 3:43PM EDT180.000.010.000.010.00-86,169150.00%
AAPL220930C001825002022-09-28 3:28PM EDT182.500.010.000.000.00-543,76650.00%
AAPL220930C001850002022-09-29 2:52PM EDT185.000.010.000.010.00-95,247162.50%
AAPL220930C001875002022-09-26 9:30AM EDT187.500.010.000.000.00-11,64250.00%
AAPL220930C001900002022-09-28 9:44AM EDT190.000.010.000.010.00-22,100181.25%
AAPL220930C001925002022-09-20 2:30PM EDT192.500.010.000.000.00-71,24850.00%
AAPL220930C001950002022-09-26 12:12PM EDT195.000.010.000.010.00-106,532193.75%
AAPL220930C002000002022-09-27 2:53PM EDT200.000.010.000.010.00-13,710206.25%
AAPL220930C002050002022-09-20 3:45PM EDT205.000.010.000.010.00-2081,420225.00%
AAPL220930C002100002022-09-20 2:17PM EDT210.000.010.000.010.00-207439237.50%
AAPL220930C002150002022-09-19 3:59PM EDT215.000.010.000.010.00-2385250.00%
AAPL220930C002200002022-09-26 9:30AM EDT220.000.010.000.010.00-11,922262.50%
AAPL220930C002250002022-09-26 9:30AM EDT225.000.010.000.010.00-11307275.00%
AAPL220930C002300002022-09-26 9:30AM EDT230.000.010.000.010.00-1172287.50%
AAPL220930C002350002022-08-29 1:04PM EDT235.000.010.000.000.00-115350.00%
AAPL220930C002400002022-09-26 12:54PM EDT240.000.010.000.010.00-14,286312.50%
AAPL220930C002500002022-09-28 9:30AM EDT250.000.010.000.000.00-1222350.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P000700002022-09-29 11:20AM EDT70.000.010.000.000.00-14350.00%
AAPL220930P000800002022-09-16 2:50PM EDT80.000.010.000.000.00-720750.00%
AAPL220930P000900002022-09-19 9:34AM EDT90.000.010.000.000.00-297150.00%
AAPL220930P000950002022-09-26 2:46PM EDT95.000.010.000.000.00-11,60850.00%
AAPL220930P001000002022-09-29 2:24PM EDT100.000.010.000.000.00-93,13950.00%
AAPL220930P001050002022-09-29 3:47PM EDT105.000.010.000.000.00-147,90850.00%
AAPL220930P001100002022-09-29 11:31AM EDT110.000.010.000.000.00-788650.00%
AAPL220930P001150002022-09-29 3:54PM EDT115.000.010.000.000.00-2963,60650.00%
AAPL220930P001200002022-09-29 3:29PM EDT120.000.010.000.000.00-6225,10050.00%
AAPL220930P001250002022-09-29 3:58PM EDT125.000.010.000.010.00-3,3673,80690.63%
AAPL220930P001260002022-09-29 3:58PM EDT126.000.010.010.02-0.01-50.00%4042,17495.31%
AAPL220930P001270002022-09-29 3:58PM EDT127.000.010.010.020.00-5011,05389.84%
AAPL220930P001280002022-09-29 3:45PM EDT128.000.020.010.02+0.01+100.00%7023,06584.38%
AAPL220930P001290002022-09-29 3:58PM EDT129.000.030.020.03+0.01+50.00%1,1103,05884.38%
AAPL220930P001300002022-09-29 3:59PM EDT130.000.030.020.03+0.01+50.00%12,67312,37678.13%
AAPL220930P001310002022-09-29 3:57PM EDT131.000.040.040.05+0.01+33.33%3,9503,17179.30%
AAPL220930P001320002022-09-29 3:59PM EDT132.000.060.050.06+0.02+50.00%2,3193,81975.39%
AAPL220930P001330002022-09-29 3:59PM EDT133.000.070.060.08+0.02+40.00%2,7392,34372.27%
AAPL220930P001340002022-09-29 3:57PM EDT134.000.110.090.11+0.06+120.00%4,0871,64970.31%
AAPL220930P001350002022-09-29 3:59PM EDT135.000.140.130.15+0.08+133.33%15,97311,74167.97%
AAPL220930P001360002022-09-29 3:59PM EDT136.000.210.200.21+0.13+162.50%8,6974,77766.60%
AAPL220930P001370002022-09-29 3:59PM EDT137.000.300.280.29+0.21+233.33%20,0142,87764.45%
AAPL220930P001380002022-09-29 3:59PM EDT138.000.410.380.40+0.31+310.00%15,0883,29062.01%
AAPL220930P001390002022-09-29 3:59PM EDT139.000.550.530.55+0.42+323.08%17,26716,88559.86%
AAPL220930P001400002022-09-29 3:59PM EDT140.000.750.720.75+0.58+341.18%87,26623,57857.42%
AAPL220930P001410002022-09-29 3:59PM EDT141.001.001.001.01+0.79+376.19%43,29116,64855.37%
AAPL220930P001420002022-09-29 3:59PM EDT142.001.351.341.36+1.09+419.23%51,3569,71053.13%
AAPL220930P001430002022-09-29 3:59PM EDT143.001.811.771.82+1.48+448.48%53,1268,01751.03%
AAPL220930P001440002022-09-29 3:59PM EDT144.002.422.202.35+1.99+462.79%32,8457,34649.02%
AAPL220930P001450002022-09-29 3:59PM EDT145.003.052.903.05+2.48+435.09%50,01629,76348.54%
AAPL220930P001460002022-09-29 3:59PM EDT146.003.853.353.80+3.10+413.33%16,40114,84445.90%
AAPL220930P001470002022-09-29 3:59PM EDT147.004.754.104.70+3.78+389.69%8,9098,89847.46%
AAPL220930P001480002022-09-29 3:59PM EDT148.005.705.106.05+4.48+367.21%6,80810,45476.37%
AAPL220930P001490002022-09-29 3:59PM EDT149.006.656.056.95+5.05+315.62%3,7379,75879.10%
AAPL220930P001500002022-09-29 3:59PM EDT150.007.607.157.60+5.60+280.00%12,66123,32657.81%
AAPL220930P001525002022-09-29 3:58PM EDT152.509.989.3010.35+6.58+193.53%3,6529,54998.24%
AAPL220930P001550002022-09-29 3:59PM EDT155.0012.5012.0512.55+7.20+135.85%3,03415,03674.22%
AAPL220930P001575002022-09-29 3:44PM EDT157.5015.5014.2515.45+7.78+100.78%1,2836,861139.84%
AAPL220930P001600002022-09-29 3:58PM EDT160.0017.5016.7018.20+7.35+72.41%4234,875175.29%
AAPL220930P001625002022-09-29 3:57PM EDT162.5020.1019.3020.55+7.88+64.48%2782,318179.88%
AAPL220930P001650002022-09-29 3:57PM EDT165.0022.6021.9023.10+7.60+50.67%1473,150199.51%
AAPL220930P001675002022-09-29 3:57PM EDT167.5025.1024.4025.45+6.90+37.91%1242,923200.39%
AAPL220930P001700002022-09-29 3:58PM EDT170.0027.5026.7028.20+7.45+37.16%36121237.70%
AAPL220930P001725002022-09-29 3:36PM EDT172.5030.7529.2530.80+8.65+39.14%4240125.00%
AAPL220930P001750002022-09-29 3:10PM EDT175.0033.9532.0532.55+8.90+35.53%4638159.38%
AAPL220930P001775002022-09-29 3:10PM EDT177.5035.3034.5535.45+5.20+17.28%430253.71%
AAPL220930P001800002022-09-29 2:32PM EDT180.0038.5536.8038.20+6.95+21.99%91292.97%
AAPL220930P001825002022-09-29 3:14PM EDT182.5041.2539.0540.80+9.85+31.37%300315.43%
AAPL220930P001850002022-09-28 3:30PM EDT185.0035.3540.7544.950.00-330276.37%
AAPL220930P001875002022-09-29 3:54PM EDT187.5045.5544.0545.85+9.85+27.59%710345.70%
AAPL220930P001900002022-09-29 3:17PM EDT190.0048.2046.7048.05+5.99+14.19%150326.17%
AAPL220930P001925002022-09-29 3:16PM EDT192.5050.8048.9550.85+9.50+23.00%620370.12%
AAPL220930P001950002022-09-29 3:30PM EDT195.0053.3551.4553.35+3.36+6.72%790382.03%
AAPL220930P002000002022-09-21 2:43PM EDT200.0055.9056.2058.55+13.55+32.00%90424.41%
AAPL220930P002050002022-09-29 1:27PM EDT205.0062.5561.4063.40+11.19+21.79%90432.42%
AAPL220930P002100002022-09-29 2:16PM EDT210.0069.0066.4068.45+11.45+19.90%180459.18%
AAPL220930P002150002022-09-29 3:44PM EDT215.0072.8071.6073.40+7.40+11.31%480474.81%
AAPL220930P002250002022-09-29 3:36PM EDT225.0083.2581.4083.45+6.65+8.68%80519.73%
AAPL220930P002300002022-09-29 2:17PM EDT230.0089.1586.6088.45+7.55+9.25%50287.50%
AAPL220930P002350002022-09-29 10:16AM EDT235.0091.9091.7593.20+4.40+5.03%110525.59%
AAPL220930P002400002022-09-29 3:38PM EDT240.0097.8097.0598.25+9.65+10.95%640424.22%
AAPL220930P002450002022-09-29 3:44PM EDT245.00103.00101.55103.30+7.55+7.91%30573.24%
AAPL220930P002500002022-09-29 3:54PM EDT250.00108.00106.55108.30+7.65+7.62%1510589.65%