Canada markets close in 19 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.69-1.24 (-0.84%)
As of 3:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001C000750002021-09-24 2:54PM EDT75.0071.8970.5570.700.00-211198.44%
AAPL211001C000800002021-09-24 2:52PM EDT80.0066.9165.6065.700.00-1349179.69%
AAPL211001C000850002021-09-27 11:53AM EDT85.0059.6560.5560.70-2.35-3.79%19162.50%
AAPL211001C000900002021-09-27 12:00PM EDT90.0054.7055.6055.75-2.25-3.95%5270172.27%
AAPL211001C000950002021-09-22 3:44PM EDT95.0050.9050.5550.700.00--111131.25%
AAPL211001C000990002021-09-24 9:32AM EDT99.0046.9046.6046.700.00-265120.31%
AAPL211001C001000002021-09-24 10:07AM EDT100.0045.9845.5045.650.00-92400.00%
AAPL211001C001050002021-09-27 11:51AM EDT105.0039.6040.6040.70-2.55-6.05%147103.13%
AAPL211001C001100002021-09-24 3:32PM EDT110.0037.3535.5535.650.00-35770.00%
AAPL211001C001150002021-09-27 12:43PM EDT115.0030.2030.6030.75-1.60-5.03%40070691.41%
AAPL211001C001200002021-09-27 11:46AM EDT120.0024.6025.5525.70-2.45-9.06%129964.06%
AAPL211001C001250002021-09-27 12:43PM EDT125.0020.1520.5520.70-1.69-7.74%314851.56%
AAPL211001C001300002021-09-27 12:34PM EDT130.0015.1515.6015.70-2.20-12.68%8048039.84%
AAPL211001C001340002021-09-27 3:25PM EDT134.0011.6911.6511.75-1.51-11.44%40636437.31%
AAPL211001C001350002021-09-27 1:54PM EDT135.0010.4010.6510.80-1.85-15.10%19170838.28%
AAPL211001C001360002021-09-27 11:48AM EDT136.008.709.659.80-2.60-23.01%951,06835.25%
AAPL211001C001370002021-09-27 3:05PM EDT137.008.548.658.75-1.48-14.77%5040028.91%
AAPL211001C001380002021-09-27 3:10PM EDT138.007.807.707.80-1.57-16.76%3261,60929.10%
AAPL211001C001390002021-09-27 1:07PM EDT139.006.556.656.75-1.50-18.63%35130323.15%
AAPL211001C001400002021-09-27 3:26PM EDT140.005.755.755.85-1.42-19.80%3,0372,32324.90%
AAPL211001C001410002021-09-27 3:16PM EDT141.004.904.804.85-1.25-20.33%1,08669721.49%
AAPL211001C001420002021-09-27 3:20PM EDT142.003.963.904.00-1.24-23.85%1,3701,03022.07%
AAPL211001C001430002021-09-27 3:22PM EDT143.003.133.003.10-1.32-29.66%3,9313,24820.12%
AAPL211001C001440002021-09-27 3:25PM EDT144.002.282.262.29-1.32-36.67%18,6824,69118.85%
AAPL211001C001450002021-09-27 3:26PM EDT145.001.591.581.61-1.17-42.39%49,3507,42818.24%
AAPL211001C001460002021-09-27 3:26PM EDT146.001.051.051.07-0.99-48.53%40,9059,45117.92%
AAPL211001C001470002021-09-27 3:26PM EDT147.000.650.640.66-0.79-54.86%34,79813,33317.63%
AAPL211001C001480002021-09-27 3:26PM EDT148.000.390.380.39-0.60-60.61%25,61317,20117.68%
AAPL211001C001490002021-09-27 3:24PM EDT149.000.230.230.24-0.41-64.06%16,30010,83918.31%
AAPL211001C001500002021-09-27 3:25PM EDT150.000.130.130.14-0.27-67.50%46,02446,14418.80%
AAPL211001C001525002021-09-27 3:24PM EDT152.500.050.040.05-0.10-66.67%15,37219,76221.39%
AAPL211001C001550002021-09-27 3:21PM EDT155.000.030.020.03-0.03-50.00%7,14827,07425.39%
AAPL211001C001575002021-09-27 3:16PM EDT157.500.010.010.02-0.02-66.67%3,5397,03729.30%
AAPL211001C001600002021-09-27 3:26PM EDT160.000.010.010.01-0.01-50.00%1,48724,03931.25%
AAPL211001C001625002021-09-27 3:19PM EDT162.500.010.000.01-0.01-50.00%2132,05135.94%
AAPL211001C001650002021-09-27 3:20PM EDT165.000.010.000.01-0.01-50.00%2039,28540.63%
AAPL211001C001675002021-09-27 10:13AM EDT167.500.010.000.01-0.01-50.00%1028045.31%
AAPL211001C001700002021-09-27 3:12PM EDT170.000.010.000.010.00-24312,13349.22%
AAPL211001C001725002021-09-23 9:32AM EDT172.500.020.000.010.00-11450.00%
AAPL211001C001750002021-09-27 3:12PM EDT175.000.010.000.010.00-284,73953.13%
AAPL211001C001800002021-09-27 1:46PM EDT180.000.010.000.010.00-6725,33460.94%
AAPL211001C001850002021-09-22 10:26AM EDT185.000.010.000.010.00-202,31768.75%
AAPL211001C001900002021-09-23 3:41PM EDT190.000.020.000.010.00-41,28675.00%
AAPL211001C001950002021-09-24 2:41PM EDT195.000.010.000.010.00-26,60881.25%
AAPL211001C002000002021-09-22 3:54PM EDT200.000.010.000.010.00-1435,64587.50%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001P000750002021-09-20 3:52PM EDT75.000.020.000.010.00-208390181.25%
AAPL211001P000800002021-09-24 11:17AM EDT80.000.010.000.010.00-5314162.50%
AAPL211001P000850002021-09-20 3:45PM EDT85.000.010.000.010.00-151150.00%
AAPL211001P000900002021-09-22 10:00AM EDT90.000.010.000.010.00-2535131.25%
AAPL211001P000950002021-09-27 12:10PM EDT95.000.010.000.010.00-101,102118.75%
AAPL211001P000990002021-09-21 9:39AM EDT99.000.020.000.010.00--1109.38%
AAPL211001P001000002021-09-27 9:59AM EDT100.000.010.000.010.00-12,253106.25%
AAPL211001P001050002021-09-24 3:58PM EDT105.000.010.000.010.00-1021,96793.75%
AAPL211001P001100002021-09-27 11:46AM EDT110.000.010.000.010.00-1413,87981.25%
AAPL211001P001150002021-09-27 3:06PM EDT115.000.010.000.01-0.01-50.00%961,87768.75%
AAPL211001P001200002021-09-27 3:09PM EDT120.000.020.010.020.00-4573,63464.06%
AAPL211001P001250002021-09-27 3:26PM EDT125.000.020.010.02-0.02-50.00%1,7564,53351.56%
AAPL211001P001300002021-09-27 3:21PM EDT130.000.040.030.04-0.02-33.33%6,8968,43945.12%
AAPL211001P001340002021-09-27 3:23PM EDT134.000.060.050.06-0.01-14.29%3,1021,81836.91%
AAPL211001P001350002021-09-27 3:16PM EDT135.000.070.060.07-0.02-22.22%2,1742,89134.96%
AAPL211001P001360002021-09-27 3:21PM EDT136.000.070.070.08-0.03-30.00%1,1121,76932.91%
AAPL211001P001370002021-09-27 3:25PM EDT137.000.090.080.09-0.03-25.00%1,7493,14630.66%
AAPL211001P001380002021-09-27 3:13PM EDT138.000.100.100.11-0.03-23.08%1,7503,03828.81%
AAPL211001P001390002021-09-27 3:25PM EDT139.000.130.120.13-0.04-23.53%3,6793,28426.76%
AAPL211001P001400002021-09-27 3:25PM EDT140.000.160.150.16-0.03-15.79%7,3769,30624.71%
AAPL211001P001410002021-09-27 3:20PM EDT141.000.220.210.22-0.03-12.00%9,7313,67623.29%
AAPL211001P001420002021-09-27 3:24PM EDT142.000.300.290.31-0.01-3.23%11,5166,31621.97%
AAPL211001P001430002021-09-27 3:26PM EDT143.000.440.430.45+0.05+12.82%11,4895,75020.80%
AAPL211001P001440002021-09-27 3:25PM EDT144.000.670.640.66+0.14+26.42%25,5246,21119.78%
AAPL211001P001450002021-09-27 3:25PM EDT145.000.980.970.99+0.22+28.95%25,8539,78019.21%
AAPL211001P001460002021-09-27 3:25PM EDT146.001.431.421.44+0.37+34.91%6,8017,56318.75%
AAPL211001P001470002021-09-27 3:24PM EDT147.002.012.052.07+0.55+37.67%3,70011,07819.14%
AAPL211001P001480002021-09-27 3:24PM EDT148.002.732.742.77+0.73+36.50%1,14811,56918.92%
AAPL211001P001490002021-09-27 3:24PM EDT149.003.583.553.65+0.86+31.62%4422,43720.61%
AAPL211001P001500002021-09-27 3:24PM EDT150.004.514.454.60+1.09+31.87%5229,78023.10%
AAPL211001P001525002021-09-27 3:15PM EDT152.506.816.856.95+1.11+19.47%741,96626.17%
AAPL211001P001550002021-09-27 3:26PM EDT155.009.439.359.50+1.58+20.13%623,49135.45%
AAPL211001P001575002021-09-27 11:11AM EDT157.5012.2511.8011.95+2.00+19.51%413239.65%
AAPL211001P001600002021-09-27 3:13PM EDT160.0014.3014.3014.40+1.65+13.04%6038942.38%
AAPL211001P001625002021-09-27 9:37AM EDT162.5018.4016.8016.95+1.70+10.18%284151.95%
AAPL211001P001650002021-09-27 11:43AM EDT165.0020.2019.3519.45+1.13+5.93%519653.52%
AAPL211001P001675002021-09-27 9:34AM EDT167.5023.2521.8521.95+1.10+4.97%11758.79%
AAPL211001P001700002021-09-20 3:42PM EDT170.0027.7024.3524.450.00-14664.06%
AAPL211001P001750002021-09-24 1:53PM EDT175.0028.2329.3529.450.00-11574.02%
AAPL211001P001800002021-09-27 9:37AM EDT180.0035.8534.3034.45-1.90-5.03%20079.69%
AAPL211001P001850002021-09-15 11:36AM EDT185.0038.0339.4039.500.00-56098.83%
AAPL211001P001950002021-09-27 9:45AM EDT195.0050.8749.3049.45+4.62+9.99%50104.69%
AAPL211001P002000002021-09-27 9:45AM EDT200.0055.8454.3054.45+2.44+4.57%51112.50%