Canada markets open in 29 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
455.61+15.36 (+3.49%)
At close: 4:00PM EDT

453.46 -2.15 (-0.47%)
Before hours: 9:01AM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200807C001800002020-08-06 3:26PM EDT180.00275.920.000.000.00-600.00%
AAPL200807C001850002020-08-06 3:29PM EDT185.00272.700.000.000.00-3500.00%
AAPL200807C001900002020-08-06 3:28PM EDT190.00267.250.000.000.00-2400.00%
AAPL200807C002050002020-08-03 10:11AM EDT205.00238.580.000.000.00-100.00%
AAPL200807C002100002020-08-03 10:11AM EDT210.00233.600.000.000.00-100.00%
AAPL200807C002150002020-08-06 2:27PM EDT215.00237.700.000.000.00-1000.00%
AAPL200807C002200002020-08-06 3:28PM EDT220.00237.300.000.000.00-3500.00%
AAPL200807C002300002020-08-06 1:15PM EDT230.00218.620.000.000.00-110.00%
AAPL200807C002350002020-07-31 1:04PM EDT235.00174.520.000.000.00-100.00%
AAPL200807C002400002020-08-06 2:40PM EDT240.00213.420.000.000.00-1300.00%
AAPL200807C002500002020-08-06 2:41PM EDT250.00203.890.000.000.00-200.00%
AAPL200807C002550002020-08-03 3:53PM EDT255.00181.050.000.000.00-900.00%
AAPL200807C002600002020-08-06 2:41PM EDT260.00194.050.000.000.00-1100.00%
AAPL200807C002650002020-08-06 2:42PM EDT265.00189.180.000.000.00-700.00%
AAPL200807C002700002020-08-06 2:42PM EDT270.00184.170.000.000.00-300.00%
AAPL200807C002800002020-08-06 3:28PM EDT280.00177.250.000.000.00-2510.00%
AAPL200807C002850002020-08-05 9:30AM EDT285.00152.360.000.000.00--00.00%
AAPL200807C002900002020-08-06 3:28PM EDT290.00165.800.000.000.00-16600.00%
AAPL200807C002950002020-08-04 12:56PM EDT295.00144.520.000.000.00-100.00%
AAPL200807C003000002020-08-06 3:30PM EDT300.00157.700.000.000.00-121210.00%
AAPL200807C003050002020-08-06 2:44PM EDT305.00149.360.000.000.00-700.00%
AAPL200807C003100002020-08-06 2:49PM EDT310.00147.500.000.000.00-28720.00%
AAPL200807C003150002020-08-06 3:36PM EDT315.00141.250.000.000.00-154100.00%
AAPL200807C003200002020-08-06 3:35PM EDT320.00137.350.000.000.00-25700.00%
AAPL200807C003250002020-08-06 3:45PM EDT325.00130.050.000.000.00-49370.00%
AAPL200807C003300002020-08-06 3:41PM EDT330.00124.500.000.000.00-49200.00%
AAPL200807C003325002020-08-06 3:37PM EDT332.50122.250.000.000.00-12700.00%
AAPL200807C003350002020-08-06 3:51PM EDT335.00119.750.000.000.00-20300.00%
AAPL200807C003375002020-08-06 3:29PM EDT337.50118.700.000.000.00-16500.00%
AAPL200807C003400002020-08-06 3:43PM EDT340.00114.400.000.000.00-70530.00%
AAPL200807C003425002020-08-06 3:33PM EDT342.50113.800.000.000.00-42200.00%
AAPL200807C003450002020-08-06 3:33PM EDT345.00112.550.000.000.00-21570.00%
AAPL200807C003475002020-08-06 3:33PM EDT347.50109.200.000.000.00-19700.00%
AAPL200807C003500002020-08-06 3:51PM EDT350.00104.480.000.000.00-73250.00%
AAPL200807C003525002020-08-06 3:31PM EDT352.50105.100.000.000.00-25060.00%
AAPL200807C003550002020-08-06 3:57PM EDT355.00101.050.000.000.00-2,733380.00%
AAPL200807C003575002020-08-06 3:34PM EDT357.50100.050.000.000.00-66490.00%
AAPL200807C003600002020-08-06 3:43PM EDT360.0094.500.000.000.00-1,206200.00%
AAPL200807C003625002020-08-06 3:45PM EDT362.5091.600.000.000.00-1,25370.00%
AAPL200807C003650002020-08-06 3:48PM EDT365.0089.800.000.000.00-1,387190.00%
AAPL200807C003675002020-08-06 3:46PM EDT367.5086.650.000.000.00-1,828480.00%
AAPL200807C003700002020-08-06 3:51PM EDT370.0085.950.000.000.00-3,823870.00%
AAPL200807C003725002020-08-06 3:44PM EDT372.5082.300.000.000.00-2,536490.00%
AAPL200807C003750002020-08-06 3:48PM EDT375.0080.400.000.000.00-8,6942030.00%
AAPL200807C003775002020-08-06 3:41PM EDT377.5077.750.000.000.00-9,307270.00%
AAPL200807C003800002020-08-06 3:47PM EDT380.0074.700.000.000.00-7,7631060.00%
AAPL200807C003825002020-08-06 3:54PM EDT382.5073.250.000.000.00-3,300860.00%
AAPL200807C003850002020-08-06 3:44PM EDT385.0069.380.000.000.00-5,9901250.00%
AAPL200807C003875002020-08-06 3:45PM EDT387.5067.350.000.000.00-2,521260.00%
AAPL200807C003900002020-08-06 3:56PM EDT390.0066.010.000.000.00-24,4094690.00%
AAPL200807C003925002020-08-06 3:59PM EDT392.5062.600.000.000.00-4,318150.00%
AAPL200807C003950002020-08-06 3:55PM EDT395.0061.050.000.000.00-7,6131600.00%
AAPL200807C003975002020-08-06 3:46PM EDT397.5057.250.000.000.00-4,2241780.00%
AAPL200807C004000002020-08-06 3:59PM EDT400.0055.250.000.000.00-25,9803630.00%
AAPL200807C004025002020-08-06 3:44PM EDT402.5050.950.000.000.00-1,3451540.00%
AAPL200807C004050002020-08-06 3:59PM EDT405.0049.950.000.000.00-9,2366320.00%
AAPL200807C004075002020-08-06 3:58PM EDT407.5047.440.000.000.00-3,2501350.00%
AAPL200807C004100002020-08-06 3:56PM EDT410.0045.490.000.000.00-21,8573180.00%
AAPL200807C004125002020-08-06 3:58PM EDT412.5042.550.000.000.00-3,9771070.00%
AAPL200807C004150002020-08-06 3:59PM EDT415.0040.500.000.000.00-11,6035300.00%
AAPL200807C004200002020-08-06 3:59PM EDT420.0035.500.000.000.00-39,2875460.00%
AAPL200807C004250002020-08-06 3:59PM EDT425.0030.490.000.000.00-26,6235860.00%
AAPL200807C004300002020-08-06 3:59PM EDT430.0025.250.000.000.00-42,0059310.00%
AAPL200807C004350002020-08-06 3:59PM EDT435.0020.500.000.000.00-36,1921,3950.00%
AAPL200807C004400002020-08-06 3:59PM EDT440.0015.550.000.000.00-64,8971,5550.00%
AAPL200807C004450002020-08-06 3:59PM EDT445.0010.500.000.000.00-92,2252,1890.00%
AAPL200807C004500002020-08-06 3:59PM EDT450.006.100.000.000.00-174,75513,4440.00%
AAPL200807C004550002020-08-06 3:59PM EDT455.003.500.000.000.00-91,64610,3310.00%
AAPL200807C004600002020-08-06 3:59PM EDT460.001.850.000.000.00-88,62417,0046.25%
AAPL200807C004650002020-08-06 3:59PM EDT465.001.010.000.000.00-27,02111,45112.50%
AAPL200807C004700002020-08-06 3:59PM EDT470.000.610.000.000.00-17,70610,82412.50%
AAPL200807C004750002020-08-06 3:59PM EDT475.000.340.000.000.00-10,3797,01812.50%
AAPL200807C004800002020-08-06 3:59PM EDT480.000.240.000.000.00-11,0859,94825.00%
AAPL200807C004850002020-08-06 3:59PM EDT485.000.150.000.000.00-4,0323,87725.00%
AAPL200807C004900002020-08-06 3:59PM EDT490.000.110.000.000.00-4,1433,39825.00%
AAPL200807C004950002020-08-06 3:59PM EDT495.000.080.000.000.00-9212,29525.00%
AAPL200807C005000002020-08-06 3:59PM EDT500.000.060.000.000.00-8,48515,95250.00%
AAPL200807C005100002020-08-06 3:58PM EDT510.000.040.000.000.00-1,4942,36450.00%
AAPL200807C005200002020-08-06 3:55PM EDT520.000.020.000.000.00-2,0794,04450.00%
AAPL200807C005300002020-08-06 3:58PM EDT530.000.030.000.000.00-1,1653,16150.00%
AAPL200807C005400002020-08-06 3:59PM EDT540.000.010.000.000.00-6812,23250.00%
AAPL200807C005500002020-08-06 3:29PM EDT550.000.010.000.000.00-3403,76350.00%
AAPL200807C005600002020-08-06 3:37PM EDT560.000.010.000.000.00-5306,77350.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200807P001800002020-08-03 10:40AM EDT180.000.010.000.000.00-12114250.00%
AAPL200807P001850002020-08-03 9:53AM EDT185.000.450.000.000.00-1150.00%
AAPL200807P001900002020-08-03 9:39AM EDT190.000.020.000.000.00-1350.00%
AAPL200807P001950002020-07-28 9:30AM EDT195.000.040.000.000.00-5750.00%
AAPL200807P002000002020-07-31 9:38AM EDT200.000.190.000.000.00-12050.00%
AAPL200807P002050002020-08-04 3:43PM EDT205.000.010.000.000.00-5750.00%
AAPL200807P002100002020-07-28 10:29AM EDT210.000.010.000.000.00-12350.00%
AAPL200807P002150002020-07-16 2:12PM EDT215.000.050.000.000.00-1150.00%
AAPL200807P002200002020-07-30 3:17PM EDT220.000.010.000.000.00-61350.00%
AAPL200807P002250002020-07-15 11:02AM EDT225.000.130.000.000.00-2350.00%
AAPL200807P002300002020-07-30 3:48PM EDT230.000.030.000.000.00-63550.00%
AAPL200807P002350002020-08-03 9:44AM EDT235.000.010.000.000.00-105950.00%
AAPL200807P002400002020-08-03 9:31AM EDT240.000.010.000.000.00-29350.00%
AAPL200807P002450002020-07-31 9:30AM EDT245.000.030.000.000.00-196550.00%
AAPL200807P002500002020-08-06 2:47PM EDT250.000.010.000.000.00-110150.00%
AAPL200807P002550002020-08-06 2:47PM EDT255.000.030.000.000.00-11,54350.00%
AAPL200807P002600002020-07-31 3:51PM EDT260.000.010.000.000.00-953750.00%
AAPL200807P002650002020-07-31 3:44PM EDT265.000.010.000.000.00-321750.00%
AAPL200807P002700002020-08-03 11:50AM EDT270.000.010.000.000.00-1033950.00%
AAPL200807P002750002020-08-03 10:04AM EDT275.000.010.000.000.00-142750.00%
AAPL200807P002800002020-07-31 1:38PM EDT280.000.010.000.000.00-4034950.00%
AAPL200807P002850002020-07-31 3:36PM EDT285.000.030.000.000.00-3038150.00%
AAPL200807P002900002020-07-31 1:38PM EDT290.000.010.000.000.00-3331150.00%
AAPL200807P002950002020-08-06 3:31PM EDT295.000.010.010.000.00-21,170250.00%
AAPL200807P003000002020-08-05 11:37AM EDT300.000.010.000.000.00-21,95950.00%
AAPL200807P003050002020-08-06 2:33PM EDT305.000.010.000.000.00-91,57650.00%
AAPL200807P003100002020-08-03 10:55AM EDT310.000.010.000.000.00-11,10450.00%
AAPL200807P003150002020-08-05 12:19PM EDT315.000.010.000.000.00-186050.00%
AAPL200807P003200002020-08-04 2:57PM EDT320.000.010.000.000.00-387550.00%
AAPL200807P003250002020-08-06 9:55AM EDT325.000.020.000.000.00-187550.00%
AAPL200807P003300002020-08-06 10:45AM EDT330.000.010.000.000.00-822,66950.00%
AAPL200807P003325002020-08-06 10:42AM EDT332.500.010.000.000.00-1869150.00%
AAPL200807P003350002020-08-06 12:50PM EDT335.000.030.000.000.00-169350.00%
AAPL200807P003375002020-08-06 10:02AM EDT337.500.010.000.000.00-51,30950.00%
AAPL200807P003400002020-08-06 2:32PM EDT340.000.010.000.000.00-251,71350.00%
AAPL200807P003425002020-08-04 11:12AM EDT342.500.010.000.000.00-1541950.00%
AAPL200807P003450002020-08-04 3:22PM EDT345.000.010.000.000.00-31,45550.00%
AAPL200807P003475002020-08-06 1:01PM EDT347.500.030.000.000.00-10252250.00%
AAPL200807P003500002020-08-06 2:51PM EDT350.000.010.000.000.00-3244,64250.00%
AAPL200807P003525002020-08-06 1:46PM EDT352.500.020.000.000.00-795750.00%
AAPL200807P003550002020-08-06 3:28PM EDT355.000.010.000.000.00-2133,57350.00%
AAPL200807P003575002020-08-06 3:23PM EDT357.500.010.000.000.00-28267350.00%
AAPL200807P003600002020-08-06 1:49PM EDT360.000.010.000.000.00-1642,21650.00%
AAPL200807P003625002020-08-06 1:16PM EDT362.500.010.000.000.00-793350.00%
AAPL200807P003650002020-08-06 3:15PM EDT365.000.010.000.000.00-412,29750.00%
AAPL200807P003675002020-08-06 3:39PM EDT367.500.010.000.000.00-422,00050.00%
AAPL200807P003700002020-08-06 3:46PM EDT370.000.010.000.000.00-692,22850.00%
AAPL200807P003725002020-08-06 11:33AM EDT372.500.020.000.000.00-151,01250.00%
AAPL200807P003750002020-08-06 2:46PM EDT375.000.040.000.000.00-362,38350.00%
AAPL200807P003775002020-08-06 3:18PM EDT377.500.010.000.000.00-1111,19750.00%
AAPL200807P003800002020-08-06 3:23PM EDT380.000.010.000.000.00-1975,36350.00%
AAPL200807P003825002020-08-06 3:14PM EDT382.500.010.000.000.00-3701,39450.00%
AAPL200807P003850002020-08-06 3:57PM EDT385.000.010.000.000.00-3712,54750.00%
AAPL200807P003875002020-08-06 3:14PM EDT387.500.010.000.000.00-13290550.00%
AAPL200807P003900002020-08-06 3:48PM EDT390.000.010.000.000.00-6073,03250.00%
AAPL200807P003925002020-08-06 3:59PM EDT392.500.030.000.000.00-6031,82550.00%
AAPL200807P003950002020-08-06 3:59PM EDT395.000.020.000.000.00-8465,08250.00%
AAPL200807P003975002020-08-06 3:53PM EDT397.500.020.000.000.00-5092,01850.00%
AAPL200807P004000002020-08-06 3:55PM EDT400.000.020.000.000.00-2,74613,63050.00%
AAPL200807P004025002020-08-06 3:56PM EDT402.500.020.000.000.00-7252,02350.00%
AAPL200807P004050002020-08-06 3:53PM EDT405.000.040.000.000.00-3,4863,42550.00%
AAPL200807P004075002020-08-06 3:52PM EDT407.500.030.000.000.00-8982,07650.00%
AAPL200807P004100002020-08-06 3:57PM EDT410.000.030.000.000.00-4,0597,85150.00%
AAPL200807P004125002020-08-06 3:56PM EDT412.500.060.000.000.00-1,2002,84850.00%
AAPL200807P004150002020-08-06 3:59PM EDT415.000.060.000.000.00-4,1446,21550.00%
AAPL200807P004200002020-08-06 3:59PM EDT420.000.070.000.000.00-10,67410,65325.00%
AAPL200807P004250002020-08-06 3:59PM EDT425.000.100.000.000.00-12,2389,09125.00%
AAPL200807P004300002020-08-06 3:59PM EDT430.000.120.000.000.00-20,60814,48225.00%
AAPL200807P004350002020-08-06 3:59PM EDT435.000.190.000.000.00-28,52210,25425.00%
AAPL200807P004400002020-08-06 3:59PM EDT440.000.280.000.000.00-46,5189,18012.50%
AAPL200807P004450002020-08-06 3:59PM EDT445.000.670.000.000.00-41,8087,88712.50%
AAPL200807P004500002020-08-06 3:59PM EDT450.001.550.000.000.00-35,7577,1266.25%
AAPL200807P004550002020-08-06 3:59PM EDT455.003.600.000.000.00-13,8614,2760.78%
AAPL200807P004600002020-08-06 3:59PM EDT460.007.000.000.000.00-7,0341,9040.00%
AAPL200807P004650002020-08-06 3:56PM EDT465.0011.600.000.000.00-5323650.00%
AAPL200807P004700002020-08-06 3:59PM EDT470.0016.620.000.000.00-2541220.00%
AAPL200807P004750002020-08-06 3:59PM EDT475.0020.650.000.000.00-2562710.00%
AAPL200807P004800002020-08-06 3:52PM EDT480.0025.000.000.000.00-791010.00%
AAPL200807P004850002020-08-06 1:57PM EDT485.0034.720.000.000.00-20290.00%
AAPL200807P004900002020-08-06 10:38AM EDT490.0045.650.000.000.00-8360.00%
AAPL200807P004950002020-08-06 3:59PM EDT495.0041.100.000.000.00-601140.00%
AAPL200807P005000002020-08-06 3:45PM EDT500.0046.350.000.000.00-1271460.00%
AAPL200807P005100002020-08-06 3:23PM EDT510.0053.600.000.000.00-45480.00%
AAPL200807P005200002020-08-06 3:36PM EDT520.0065.850.000.000.00-1230.00%
AAPL200807P005300002020-08-06 10:39AM EDT530.0085.450.000.000.00-2210.00%
AAPL200807P005400002020-07-31 10:47AM EDT540.00134.650.000.000.00-6290.00%
AAPL200807P005500002020-07-31 2:13PM EDT550.00138.990.000.000.00-1970.00%
AAPL200807P005600002020-08-04 12:38PM EDT560.00121.250.000.000.00-3270.00%