Canada markets open in 22 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.05+0.01 (+0.01%)
At close: 4:00PM EDT

115.35 +0.30 (0.26%)
Before hours: 9:07AM EDT

In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201030C000550002020-10-26 2:30PM EDT55.0059.050.000.000.00-85980.00%
AAPL201030C000600002020-10-26 3:37PM EDT60.0054.850.000.000.00-902630.00%
AAPL201030C000650002020-10-26 3:10PM EDT65.0049.100.000.000.00-2170.00%
AAPL201030C000700002020-10-26 2:45PM EDT70.0044.900.000.000.00-383760.00%
AAPL201030C000750002020-10-26 12:45PM EDT75.0039.100.000.000.00-4740.00%
AAPL201030C000800002020-10-26 3:22PM EDT80.0034.900.000.000.00-1125140.00%
AAPL201030C000850002020-10-26 3:56PM EDT85.0029.900.000.000.00-28680.00%
AAPL201030C000880002020-10-26 2:51PM EDT88.0026.200.000.000.00-1170.00%
AAPL201030C000900002020-10-26 3:49PM EDT90.0024.500.000.000.00-1193790.00%
AAPL201030C000910002020-10-26 12:54PM EDT91.0022.950.000.000.00-220.00%
AAPL201030C000920002020-10-26 3:00PM EDT92.0022.200.000.000.00-2160.00%
AAPL201030C000930002020-10-26 1:33PM EDT93.0020.100.000.000.00-2720.00%
AAPL201030C000940002020-10-26 3:18PM EDT94.0020.500.000.000.00-11410.00%
AAPL201030C000950002020-10-26 2:31PM EDT95.0019.250.000.000.00-263040.00%
AAPL201030C000960002020-10-26 1:30PM EDT96.0017.300.000.000.00-11320.00%
AAPL201030C000970002020-10-26 9:48AM EDT97.0018.350.000.000.00-2990.00%
AAPL201030C000975002020-10-26 10:49AM EDT97.5017.600.000.000.00-191230.00%
AAPL201030C000980002020-10-26 3:13PM EDT98.0016.150.000.000.00-62620.00%
AAPL201030C000985002020-10-26 11:58AM EDT98.5016.100.000.000.00-1021620.00%
AAPL201030C000990002020-10-26 3:18PM EDT99.0015.350.000.000.00-60950.00%
AAPL201030C001000002020-10-26 3:58PM EDT100.0015.270.000.000.00-5683,6470.00%
AAPL201030C001010002020-10-26 3:44PM EDT101.0014.000.000.000.00-1943850.00%
AAPL201030C001020002020-10-26 3:09PM EDT102.0012.200.000.000.00-4103890.00%
AAPL201030C001030002020-10-26 3:45PM EDT103.0011.950.000.000.00-1212850.00%
AAPL201030C001040002020-10-26 3:59PM EDT104.0011.400.000.000.00-1683600.00%
AAPL201030C001050002020-10-26 3:57PM EDT105.0010.380.000.000.00-1,6802,3130.00%
AAPL201030C001060002020-10-26 3:59PM EDT106.009.600.000.000.00-3818570.00%
AAPL201030C001070002020-10-26 3:59PM EDT107.008.750.000.000.00-6802,7990.00%
AAPL201030C001080002020-10-26 3:59PM EDT108.008.000.000.000.00-7401,5830.00%
AAPL201030C001090002020-10-26 3:54PM EDT109.006.820.000.000.00-9081,5570.00%
AAPL201030C001100002020-10-26 3:58PM EDT110.006.500.000.000.00-5,2408,8440.00%
AAPL201030C001110002020-10-26 3:59PM EDT111.005.800.000.000.00-2,2422,8030.00%
AAPL201030C001120002020-10-26 3:59PM EDT112.005.150.000.000.00-6,3217,6020.00%
AAPL201030C001130002020-10-26 3:59PM EDT113.004.550.000.000.00-7,3533,6060.00%
AAPL201030C001140002020-10-26 3:59PM EDT114.003.950.000.000.00-21,24610,5990.00%
AAPL201030C001150002020-10-26 3:59PM EDT115.003.450.000.000.00-54,56836,4080.00%
AAPL201030C001160002020-10-26 3:59PM EDT116.003.000.000.000.00-39,72823,1633.13%
AAPL201030C001170002020-10-26 3:59PM EDT117.002.550.000.000.00-22,28816,9053.13%
AAPL201030C001180002020-10-26 3:59PM EDT118.002.160.000.000.00-19,86327,0666.25%
AAPL201030C001190002020-10-26 3:59PM EDT119.001.810.000.000.00-11,32715,8146.25%
AAPL201030C001200002020-10-26 3:59PM EDT120.001.510.000.000.00-61,03971,59712.50%
AAPL201030C001210002020-10-26 3:59PM EDT121.001.270.000.000.00-14,14214,76512.50%
AAPL201030C001220002020-10-26 3:59PM EDT122.001.040.000.000.00-57,61620,58912.50%
AAPL201030C001230002020-10-26 3:59PM EDT123.000.850.000.000.00-14,75215,76512.50%
AAPL201030C001240002020-10-26 3:59PM EDT124.000.710.000.000.00-7,01710,09712.50%
AAPL201030C001250002020-10-26 3:59PM EDT125.000.580.000.000.00-42,99041,26325.00%
AAPL201030C001260002020-10-26 3:59PM EDT126.000.480.000.000.00-5,5837,61425.00%
AAPL201030C001270002020-10-26 3:59PM EDT127.000.380.000.000.00-5,59711,55425.00%
AAPL201030C001280002020-10-26 3:59PM EDT128.000.330.000.000.00-4,6087,25325.00%
AAPL201030C001290002020-10-26 3:59PM EDT129.000.280.000.000.00-1,5883,85025.00%
AAPL201030C001300002020-10-26 3:59PM EDT130.000.240.000.000.00-18,53345,27825.00%
AAPL201030C001310002020-10-26 3:59PM EDT131.000.190.000.000.00-1,3693,66725.00%
AAPL201030C001320002020-10-26 3:59PM EDT132.000.180.000.000.00-2,1638,96025.00%
AAPL201030C001330002020-10-26 3:54PM EDT133.000.130.000.000.00-2,2472,81725.00%
AAPL201030C001340002020-10-26 3:57PM EDT134.000.130.000.000.00-6871,36225.00%
AAPL201030C001350002020-10-26 3:59PM EDT135.000.110.000.000.00-12,04322,08925.00%
AAPL201030C001360002020-10-26 3:51PM EDT136.000.080.000.000.00-45676425.00%
AAPL201030C001370002020-10-26 3:58PM EDT137.000.080.000.000.00-6531,61150.00%
AAPL201030C001380002020-10-26 3:23PM EDT138.000.060.000.000.00-34698950.00%
AAPL201030C001390002020-10-26 3:52PM EDT139.000.060.000.000.00-5601,03550.00%
AAPL201030C001400002020-10-26 3:59PM EDT140.000.060.000.000.00-3,14111,83850.00%
AAPL201030C001410002020-10-26 3:57PM EDT141.000.050.000.000.00-39164050.00%
AAPL201030C001420002020-10-26 3:41PM EDT142.000.050.000.000.00-16034650.00%
AAPL201030C001430002020-10-26 1:11PM EDT143.000.030.000.000.00-2656250.00%
AAPL201030C001440002020-10-26 3:46PM EDT144.000.040.000.000.00-1,0831,01450.00%
AAPL201030C001450002020-10-26 3:26PM EDT145.000.030.000.000.00-7579,15050.00%
AAPL201030C001460002020-10-26 3:53PM EDT146.000.020.000.000.00-9134550.00%
AAPL201030C001470002020-10-26 3:47PM EDT147.000.020.000.000.00-2,0041,97950.00%
AAPL201030C001480002020-10-26 3:42PM EDT148.000.020.000.000.00-13716550.00%
AAPL201030C001490002020-10-26 2:37PM EDT149.000.020.000.000.00-60887750.00%
AAPL201030C001500002020-10-26 3:59PM EDT150.000.020.000.000.00-2,50712,07850.00%
AAPL201030C001550002020-10-26 3:59PM EDT155.000.010.000.000.00-4032,90250.00%
AAPL201030C001600002020-10-26 3:29PM EDT160.000.010.000.000.00-1073,68250.00%
AAPL201030C001650002020-10-26 3:30PM EDT165.000.010.000.000.00-1382,17650.00%
AAPL201030C001700002020-10-26 1:32PM EDT170.000.010.000.000.00-5931,98450.00%
AAPL201030C001750002020-10-26 1:33PM EDT175.000.010.000.000.00-3773,20350.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201030P000550002020-10-26 2:51PM EDT55.000.010.000.000.00-53550.00%
AAPL201030P000600002020-10-19 3:56PM EDT60.000.030.000.000.00-23150.00%
AAPL201030P000650002020-10-23 2:19PM EDT65.000.010.000.000.00-33650.00%
AAPL201030P000700002020-10-23 9:40AM EDT70.000.010.000.000.00-3036850.00%
AAPL201030P000750002020-10-26 10:56AM EDT75.000.010.000.000.00-8682250.00%
AAPL201030P000800002020-10-26 2:02PM EDT80.000.010.000.000.00-1021,79850.00%
AAPL201030P000850002020-10-26 3:08PM EDT85.000.020.000.000.00-4232,43150.00%
AAPL201030P000880002020-10-26 1:10PM EDT88.000.020.000.000.00-214150.00%
AAPL201030P000890002020-10-26 3:28PM EDT89.000.020.000.000.00-31438150.00%
AAPL201030P000900002020-10-26 2:55PM EDT90.000.020.000.000.00-2735,83350.00%
AAPL201030P000910002020-10-26 3:33PM EDT91.000.030.000.000.00-3123150.00%
AAPL201030P000920002020-10-26 2:28PM EDT92.000.030.000.000.00-8012350.00%
AAPL201030P000930002020-10-26 2:53PM EDT93.000.030.000.000.00-22625450.00%
AAPL201030P000940002020-10-26 3:54PM EDT94.000.030.000.000.00-10936750.00%
AAPL201030P000950002020-10-26 3:47PM EDT95.000.050.000.000.00-8163,60550.00%
AAPL201030P000960002020-10-26 3:56PM EDT96.000.050.000.000.00-6029450.00%
AAPL201030P000970002020-10-26 3:42PM EDT97.000.060.000.000.00-4151,02150.00%
AAPL201030P000975002020-10-26 2:24PM EDT97.500.080.000.000.00-25069625.00%
AAPL201030P000980002020-10-26 3:44PM EDT98.000.070.000.000.00-2693,16825.00%
AAPL201030P000985002020-10-26 3:35PM EDT98.500.070.000.000.00-21559025.00%
AAPL201030P000990002020-10-26 3:59PM EDT99.000.080.000.000.00-1,0433,01125.00%
AAPL201030P001000002020-10-26 3:59PM EDT100.000.100.000.000.00-5,8869,10325.00%
AAPL201030P001010002020-10-26 3:54PM EDT101.000.140.000.000.00-4,0763,47225.00%
AAPL201030P001020002020-10-26 3:59PM EDT102.000.170.000.000.00-1,6732,18425.00%
AAPL201030P001030002020-10-26 3:53PM EDT103.000.210.000.000.00-2,3172,61925.00%
AAPL201030P001040002020-10-26 3:59PM EDT104.000.290.000.000.00-1,9282,67425.00%
AAPL201030P001050002020-10-26 3:59PM EDT105.000.370.000.000.00-7,9969,43725.00%
AAPL201030P001060002020-10-26 3:59PM EDT106.000.480.000.000.00-4,5078,43025.00%
AAPL201030P001070002020-10-26 3:59PM EDT107.000.620.000.000.00-5,2847,16012.50%
AAPL201030P001080002020-10-26 3:59PM EDT108.000.810.000.000.00-8,52410,59912.50%
AAPL201030P001090002020-10-26 3:59PM EDT109.001.040.000.000.00-6,7847,32212.50%
AAPL201030P001100002020-10-26 3:59PM EDT110.001.290.000.000.00-17,62822,26512.50%
AAPL201030P001110002020-10-26 3:59PM EDT111.001.630.000.000.00-16,88510,6096.25%
AAPL201030P001120002020-10-26 3:59PM EDT112.001.960.000.000.00-19,87723,6946.25%
AAPL201030P001130002020-10-26 3:59PM EDT113.002.400.000.000.00-19,83711,7596.25%
AAPL201030P001140002020-10-26 3:59PM EDT114.002.840.000.000.00-19,83210,3913.13%
AAPL201030P001150002020-10-26 3:59PM EDT115.003.300.000.000.00-18,43922,9600.20%
AAPL201030P001160002020-10-26 3:59PM EDT116.003.860.000.000.00-12,5567,7800.00%
AAPL201030P001170002020-10-26 3:59PM EDT117.004.450.000.000.00-2,0135,3170.00%
AAPL201030P001180002020-10-26 3:59PM EDT118.005.050.000.000.00-8,6189,9730.00%
AAPL201030P001190002020-10-26 3:59PM EDT119.005.700.000.000.00-1,1543,1240.00%
AAPL201030P001200002020-10-26 3:59PM EDT120.006.350.000.000.00-4,65523,6770.00%
AAPL201030P001210002020-10-26 3:59PM EDT121.007.100.000.000.00-1,3373,4530.00%
AAPL201030P001220002020-10-26 3:59PM EDT122.007.900.000.000.00-8722,2730.00%
AAPL201030P001230002020-10-26 3:58PM EDT123.008.750.000.000.00-1,0441,9720.00%
AAPL201030P001240002020-10-26 3:58PM EDT124.009.600.000.000.00-4001,9240.00%
AAPL201030P001250002020-10-26 3:59PM EDT125.0010.500.000.000.00-1,0356,5150.00%
AAPL201030P001260002020-10-26 3:38PM EDT126.0011.400.000.000.00-1621,3200.00%
AAPL201030P001270002020-10-26 3:43PM EDT127.0012.400.000.000.00-1041,2130.00%
AAPL201030P001280002020-10-26 2:24PM EDT128.0013.410.000.000.00-566030.00%
AAPL201030P001290002020-10-26 12:53PM EDT129.0014.300.000.000.00-743020.00%
AAPL201030P001300002020-10-26 3:58PM EDT130.0015.150.000.000.00-2725,5100.00%
AAPL201030P001310002020-10-26 11:18AM EDT131.0017.200.000.000.00-422650.00%
AAPL201030P001320002020-10-26 3:55PM EDT132.0017.450.000.000.00-831510.00%
AAPL201030P001330002020-10-26 3:36PM EDT133.0018.350.000.000.00-511470.00%
AAPL201030P001340002020-10-26 3:58PM EDT134.0019.050.000.000.00-11530.00%
AAPL201030P001350002020-10-26 3:59PM EDT135.0020.000.000.000.00-774590.00%
AAPL201030P001360002020-10-23 3:56PM EDT136.0022.000.000.000.00-351290.00%
AAPL201030P001370002020-10-26 3:35PM EDT137.0022.100.000.000.00-22550.00%
AAPL201030P001380002020-10-22 1:14PM EDT138.0022.150.000.000.00--150.00%
AAPL201030P001390002020-10-26 10:48AM EDT139.0023.750.000.000.00-4200.00%
AAPL201030P001400002020-10-26 12:17PM EDT140.0025.150.000.000.00-651440.00%
AAPL201030P001410002020-10-26 3:10PM EDT141.0027.000.000.000.00-8340.00%
AAPL201030P001420002020-10-26 1:05PM EDT142.0028.000.000.000.00-5140.00%
AAPL201030P001430002020-10-26 9:42AM EDT143.0027.900.000.000.00-2650.00%
AAPL201030P001450002020-10-23 9:43AM EDT145.0029.400.000.000.00-1420.00%
AAPL201030P001460002020-10-23 3:35PM EDT146.0030.950.000.000.00-1120.00%
AAPL201030P001480002020-10-21 1:16PM EDT148.0034.150.000.000.00-42460.00%
AAPL201030P001490002020-10-23 1:15PM EDT149.0034.000.000.000.00-77770.00%
AAPL201030P001500002020-10-26 3:35PM EDT150.0035.120.000.000.00-24360.00%
AAPL201030P001550002020-10-26 2:16PM EDT155.0039.950.000.000.00-391300.00%
AAPL201030P001600002020-10-26 3:19PM EDT160.0045.150.000.000.00-2341210.00%
AAPL201030P001650002020-10-26 3:19PM EDT165.0050.150.000.000.00-1921260.00%
AAPL201030P001700002020-10-26 3:45PM EDT170.0055.300.000.000.00-126890.00%
AAPL201030P001750002020-10-26 3:19PM EDT175.0060.150.000.000.00-1481370.00%