Canada markets open in 3 hours 26 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.95+0.58 (+0.31%)
At close: 04:00PM EST
189.87 -0.08 (-0.04%)
Pre-Market: 06:04AM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231201C000500002023-11-29 1:04PM EST50.00139.700.000.000.00-300.00%
AAPL231201C000750002023-11-30 10:50AM EST75.00113.520.000.000.00-100.00%
AAPL231201C000850002023-11-29 3:39PM EST85.00104.170.000.000.00-100.00%
AAPL231201C000900002023-11-21 11:41AM EST90.00100.020.000.000.00--00.00%
AAPL231201C001000002023-11-24 12:43PM EST100.0089.650.000.000.00-700.00%
AAPL231201C001250002023-11-30 3:00PM EST125.0064.220.000.000.00-700.00%
AAPL231201C001300002023-11-27 12:14PM EST130.0060.460.000.000.00-100.00%
AAPL231201C001350002023-11-30 12:13PM EST135.0053.520.000.000.00-300.00%
AAPL231201C001400002023-11-30 9:58AM EST140.0049.150.000.000.00-100.00%
AAPL231201C001450002023-11-30 10:01AM EST145.0044.150.000.000.00-100.00%
AAPL231201C001500002023-11-30 3:05PM EST150.0039.100.000.000.00-300.00%
AAPL231201C001550002023-11-30 3:50PM EST155.0034.390.000.000.00-200.00%
AAPL231201C001600002023-11-30 12:32PM EST160.0028.450.000.000.00-700.00%
AAPL231201C001625002023-11-30 3:50PM EST162.5026.850.000.000.00-100.00%
AAPL231201C001650002023-11-30 2:04PM EST165.0023.650.000.000.00-1100.00%
AAPL231201C001675002023-11-30 3:38PM EST167.5021.610.000.000.00-1200.00%
AAPL231201C001700002023-11-30 3:52PM EST170.0019.700.000.000.00-30600.00%
AAPL231201C001725002023-11-30 3:50PM EST172.5016.850.000.000.00-3300.00%
AAPL231201C001750002023-11-30 3:54PM EST175.0014.800.000.000.00-10800.00%
AAPL231201C001775002023-11-30 3:54PM EST177.5012.450.000.000.00-19000.00%
AAPL231201C001800002023-11-30 3:59PM EST180.0010.150.000.000.00-53700.00%
AAPL231201C001825002023-11-30 3:58PM EST182.507.550.000.000.00-22700.00%
AAPL231201C001850002023-11-30 3:59PM EST185.005.210.000.000.00-1,16900.00%
AAPL231201C001875002023-11-30 3:59PM EST187.502.610.000.000.00-13,68400.00%
AAPL231201C001900002023-11-30 3:59PM EST190.000.700.000.000.00-65,27800.20%
AAPL231201C001925002023-11-30 3:59PM EST192.500.070.000.000.00-42,69006.25%
AAPL231201C001950002023-11-30 3:59PM EST195.000.020.000.000.00-8,147012.50%
AAPL231201C001975002023-11-30 3:59PM EST197.500.010.000.000.00-1,294012.50%
AAPL231201C002000002023-11-30 2:54PM EST200.000.010.000.000.00-109025.00%
AAPL231201C002025002023-11-29 12:02PM EST202.500.010.000.000.00-7025.00%
AAPL231201C002050002023-11-30 10:52AM EST205.000.010.000.000.00-9025.00%
AAPL231201C002075002023-11-28 12:25PM EST207.500.010.000.000.00-2050.00%
AAPL231201C002100002023-11-28 9:46AM EST210.000.010.000.000.00-2050.00%
AAPL231201C002125002023-11-22 11:48AM EST212.500.010.000.000.00-1050.00%
AAPL231201C002150002023-11-29 12:19PM EST215.000.010.000.000.00-5050.00%
AAPL231201C002200002023-11-20 9:35AM EST220.000.010.000.000.00-36050.00%
AAPL231201C002250002023-11-20 10:54AM EST225.000.010.000.000.00-5050.00%
AAPL231201C002300002023-11-24 12:24PM EST230.000.010.000.000.00-1050.00%
AAPL231201C002350002023-11-02 2:47PM EST235.000.020.000.000.00-102050.00%
AAPL231201C002400002023-11-27 9:30AM EST240.000.010.000.000.00-100050.00%
AAPL231201C002450002023-11-29 9:30AM EST245.000.010.000.000.00-1050.00%
AAPL231201C002650002023-11-28 12:47PM EST265.000.010.000.000.00-2050.00%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231201P000500002023-11-30 3:21PM EST50.000.010.000.000.00-1050.00%
AAPL231201P000750002023-10-18 10:00AM EST75.000.010.000.010.00--25550.00%
AAPL231201P000900002023-11-03 2:53PM EST90.000.010.000.000.00-1050.00%
AAPL231201P000950002023-11-03 2:57PM EST95.000.010.000.000.00-24050.00%
AAPL231201P001000002023-11-17 3:43PM EST100.000.010.000.000.00-10050.00%
AAPL231201P001050002023-11-22 2:59PM EST105.000.010.000.000.00-348050.00%
AAPL231201P001100002023-11-17 11:09AM EST110.000.010.000.000.00-200050.00%
AAPL231201P001150002023-11-22 3:09PM EST115.000.010.000.000.00-200050.00%
AAPL231201P001200002023-11-21 3:44PM EST120.000.010.000.000.00-2050.00%
AAPL231201P001250002023-11-24 12:59PM EST125.000.010.000.000.00-7,0050100.00%
AAPL231201P001300002023-11-27 10:35AM EST130.000.010.000.000.00-3050.00%
AAPL231201P001350002023-11-24 11:43AM EST135.000.010.000.000.00-586050.00%
AAPL231201P001400002023-11-30 1:46PM EST140.000.010.000.000.00-1050.00%
AAPL231201P001450002023-11-28 10:05AM EST145.000.010.000.000.00-5050.00%
AAPL231201P001490002023-11-27 9:34AM EST149.000.010.000.000.00-499050.00%
AAPL231201P001500002023-11-29 1:59PM EST150.000.010.000.000.00-1050.00%
AAPL231201P001550002023-11-29 11:10AM EST155.000.010.000.000.00-1050.00%
AAPL231201P001575002023-11-27 3:56PM EST157.500.010.000.000.00-650050.00%
AAPL231201P001600002023-11-30 2:32PM EST160.000.010.000.000.00-13050.00%
AAPL231201P001625002023-11-30 11:56AM EST162.500.010.000.000.00-30050.00%
AAPL231201P001650002023-11-30 1:14PM EST165.000.010.000.000.00-16050.00%
AAPL231201P001675002023-11-30 12:18PM EST167.500.010.000.000.00-4050.00%
AAPL231201P001700002023-11-30 1:29PM EST170.000.010.000.000.00-66050.00%
AAPL231201P001725002023-11-30 3:58PM EST172.500.010.000.000.00-8,959050.00%
AAPL231201P001750002023-11-30 3:48PM EST175.000.010.000.000.00-2,285025.00%
AAPL231201P001775002023-11-30 3:58PM EST177.500.010.000.000.00-905025.00%
AAPL231201P001800002023-11-30 3:58PM EST180.000.020.000.000.00-8,518025.00%
AAPL231201P001825002023-11-30 3:59PM EST182.500.030.000.000.00-2,090025.00%
AAPL231201P001850002023-11-30 3:59PM EST185.000.030.000.000.00-16,585012.50%
AAPL231201P001875002023-11-30 3:59PM EST187.500.100.000.000.00-57,39706.25%
AAPL231201P001900002023-11-30 3:59PM EST190.000.700.000.000.00-29,69300.00%
AAPL231201P001925002023-11-30 3:59PM EST192.502.430.000.000.00-1,79000.00%
AAPL231201P001950002023-11-30 3:59PM EST195.004.850.000.000.00-25500.00%
AAPL231201P001975002023-11-30 3:54PM EST197.507.500.000.000.00-34500.00%
AAPL231201P002000002023-11-30 3:52PM EST200.0010.250.000.000.00-4200.00%
AAPL231201P002025002023-11-30 3:54PM EST202.5012.550.000.000.00-400.00%
AAPL231201P002050002023-11-30 3:54PM EST205.0015.050.000.000.00-300.00%
AAPL231201P002100002023-11-30 11:23AM EST210.0021.440.000.000.00-300.00%
AAPL231201P002150002023-11-28 11:06AM EST215.0024.500.000.000.00-300.00%
AAPL231201P002250002023-11-21 11:03AM EST225.0034.800.000.000.00--00.00%
AAPL231201P002300002023-11-28 12:36PM EST230.0039.550.000.000.00-200.00%
AAPL231201P002400002023-11-15 9:34AM EST240.0051.400.000.000.00--00.00%
AAPL231201P002500002023-10-20 8:49AM EST250.0074.6560.1560.450.00-100261.72%
AAPL231201P002650002023-11-27 9:55AM EST265.0075.800.000.000.00-200.00%