Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.65+2.92 (+1.92%)
At close: 04:00PM EST
154.08 -0.57 (-0.37%)
After hours: 05:44PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230210C000500002023-02-07 3:59PM EST50.00104.90104.55104.80+3.15+3.10%13828384.38%
AAPL230210C000550002023-02-07 3:48PM EST55.00100.2099.5599.90+3.45+3.57%9019395.31%
AAPL230210C000700002023-01-27 1:49PM EST70.0076.3984.6084.900.00-10318.75%
AAPL230210C000750002023-02-07 3:00PM EST75.0079.4579.6079.90+18.97+31.37%11292.97%
AAPL230210C000800002023-02-07 10:57AM EST80.0072.5574.6074.90-5.35-6.87%22268.75%
AAPL230210C000850002023-01-03 11:01AM EST85.0041.5064.9065.300.00--10.00%
AAPL230210C000900002023-02-07 9:30AM EST90.0061.8064.6064.90-4.25-6.43%37224.22%
AAPL230210C001000002023-02-07 11:08AM EST100.0053.2054.6054.90+1.30+2.50%11533184.77%
AAPL230210C001050002023-02-06 9:47AM EST105.0047.8949.6049.900.00-137166.02%
AAPL230210C001100002023-02-03 3:02PM EST110.0044.2744.6044.900.00-5695148.05%
AAPL230210C001130002023-02-01 3:13PM EST113.0032.1041.6041.900.00-431137.89%
AAPL230210C001140002023-02-02 3:45PM EST114.0035.8740.6040.950.00-17138.67%
AAPL230210C001150002023-02-06 9:36AM EST115.0037.5039.6039.950.00-161135.16%
AAPL230210C001160002023-02-01 3:07PM EST116.0029.2538.6038.950.00-4163131.84%
AAPL230210C001170002023-02-03 1:03PM EST117.0037.6537.6038.050.00-67135.35%
AAPL230210C001180002023-02-07 12:41PM EST118.0034.9036.6036.95+0.20+0.58%4220125.00%
AAPL230210C001190002023-02-06 1:23PM EST119.0033.3535.6035.950.00-128121.48%
AAPL230210C001200002023-02-06 3:51PM EST120.0031.6134.5534.950.00-200602114.45%
AAPL230210C001210002023-02-02 12:17PM EST121.0029.0533.5533.950.00-828110.94%
AAPL230210C001220002023-02-03 10:36AM EST122.0035.1532.5532.950.00-864107.81%
AAPL230210C001230002023-02-02 11:33AM EST123.0027.4131.5531.950.00-290104.69%
AAPL230210C001240002023-02-06 3:51PM EST124.0027.6930.5530.950.00-10134101.37%
AAPL230210C001250002023-02-07 2:11PM EST125.0028.2729.5529.95+1.37+5.09%6840998.05%
AAPL230210C001260002023-02-07 12:04PM EST126.0027.2228.6028.95+1.42+5.50%89498.24%
AAPL230210C001270002023-02-07 2:33PM EST127.0027.3527.6027.95+1.85+7.25%3625895.12%
AAPL230210C001280002023-02-07 12:05PM EST128.0026.2726.6526.95+2.79+11.88%3133994.53%
AAPL230210C001290002023-02-07 3:54PM EST129.0026.2525.6525.95+3.39+14.83%4437491.21%
AAPL230210C001300002023-02-07 3:34PM EST130.0024.3724.6024.95+3.37+16.05%2241,41685.35%
AAPL230210C001310002023-02-07 3:31PM EST131.0023.4023.7024.00+1.68+7.73%23091589.06%
AAPL230210C001320002023-02-07 2:14PM EST132.0021.3022.6022.95+1.98+10.25%19986878.91%
AAPL230210C001330002023-02-07 3:29PM EST133.0021.4021.6021.95+3.22+17.71%1061,64075.78%
AAPL230210C001340002023-02-07 2:07PM EST134.0018.9520.6020.95+1.31+7.43%7553972.46%
AAPL230210C001350002023-02-07 3:42PM EST135.0020.1019.6019.95+3.22+19.08%1251,41069.34%
AAPL230210C001360002023-02-07 2:22PM EST136.0017.5518.5519.00+1.75+11.08%1698,86366.21%
AAPL230210C001370002023-02-07 2:59PM EST137.0017.2017.6517.95+2.35+15.82%2842,89265.14%
AAPL230210C001380002023-02-07 3:56PM EST138.0016.7516.6516.95+2.90+20.94%2941,50061.91%
AAPL230210C001390002023-02-07 3:53PM EST139.0016.1715.6015.95+3.13+24.00%1281,28156.64%
AAPL230210C001400002023-02-07 3:54PM EST140.0014.8014.7015.00+2.90+24.37%3143,01958.69%
AAPL230210C001410002023-02-07 3:58PM EST141.0013.7013.6013.95+2.83+26.03%1251,55550.39%
AAPL230210C001420002023-02-07 3:55PM EST142.0013.1712.6512.95+3.28+33.16%2096,85356.84%
AAPL230210C001430002023-02-07 3:53PM EST143.0012.0011.6011.95+3.40+39.53%3522,09653.22%
AAPL230210C001440002023-02-07 3:59PM EST144.0010.8710.7011.00+2.68+32.72%3882,38651.56%
AAPL230210C001450002023-02-07 3:59PM EST145.009.919.6510.00+2.72+37.83%9473,61747.75%
AAPL230210C001460002023-02-07 3:53PM EST146.009.208.659.05+3.25+54.62%3562,74645.70%
AAPL230210C001470002023-02-07 3:52PM EST147.007.947.708.05+2.54+47.04%7593,19541.75%
AAPL230210C001480002023-02-07 3:58PM EST148.006.986.757.10+2.41+52.74%1,0842,47439.16%
AAPL230210C001490002023-02-07 3:59PM EST149.005.955.856.15+2.17+57.41%2,0522,86436.33%
AAPL230210C001500002023-02-07 3:59PM EST150.005.054.955.25+1.89+59.81%20,7899,96634.28%
AAPL230210C001525002023-02-07 3:59PM EST152.503.002.973.10+1.20+66.67%59,39912,67528.49%
AAPL230210C001550002023-02-07 3:59PM EST155.001.571.501.56+0.65+70.65%146,52542,01126.76%
AAPL230210C001575002023-02-07 3:59PM EST157.500.630.640.65+0.19+43.18%65,54836,84926.25%
AAPL230210C001600002023-02-07 3:59PM EST160.000.230.220.24+0.01+4.55%49,20738,79426.76%
AAPL230210C001625002023-02-07 3:59PM EST162.500.080.070.08-0.02-20.00%12,13321,49827.54%
AAPL230210C001650002023-02-07 3:59PM EST165.000.040.030.04-0.01-20.00%15,98931,37530.47%
AAPL230210C001675002023-02-07 3:56PM EST167.500.020.010.02-0.02-50.00%2,6026,17333.20%
AAPL230210C001700002023-02-07 3:56PM EST170.000.020.010.020.00-4,02313,29138.28%
AAPL230210C001725002023-02-07 3:58PM EST172.500.010.000.02-0.01-50.00%1,3774,33443.36%
AAPL230210C001750002023-02-07 3:33PM EST175.000.010.000.010.00-5703,14344.53%
AAPL230210C001775002023-02-07 1:26PM EST177.500.010.000.010.00-7101,50349.22%
AAPL230210C001800002023-02-07 12:41PM EST180.000.010.000.010.00-12311,68850.00%
AAPL230210C001850002023-02-07 11:03AM EST185.000.010.000.010.00-821,84757.81%
AAPL230210C001900002023-02-06 11:17AM EST190.000.010.000.010.00-2151,15465.63%
AAPL230210C001950002023-02-06 11:14AM EST195.000.010.000.010.00-101,59973.44%
AAPL230210C002000002023-02-06 10:15AM EST200.000.010.000.010.00-162,64881.25%
AAPL230210C002050002023-02-06 10:07AM EST205.000.010.000.010.00-5053887.50%
AAPL230210C002100002023-02-03 11:31AM EST210.000.020.000.010.00-241,11193.75%
AAPL230210C002150002023-02-06 12:21PM EST215.000.010.000.010.00-31,182100.00%
AAPL230210C002200002023-02-03 11:43AM EST220.000.010.000.010.00-2211106.25%
AAPL230210C002250002023-02-03 9:30AM EST225.000.020.000.010.00-13727112.50%
AAPL230210C002300002023-02-06 11:31AM EST230.000.010.000.010.00-149118.75%
AAPL230210C002350002023-02-02 3:24PM EST235.000.020.000.010.00--128125.00%
AAPL230210C002400002023-01-27 3:39PM EST240.000.010.000.010.00-9090131.25%
AAPL230210C002450002023-01-31 9:30AM EST245.000.030.000.010.00-1011137.50%
AAPL230210C002500002023-02-06 3:37PM EST250.000.010.000.010.00-3,5713,838143.75%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL230210P000500002023-02-07 10:23AM EST50.000.010.000.01-0.03-75.00%10301337.50%
AAPL230210P000550002023-01-30 2:39PM EST55.000.010.000.010.00-3220306.25%
AAPL230210P000600002023-02-01 10:44AM EST60.000.020.000.010.00--12281.25%
AAPL230210P000650002023-01-23 10:08AM EST65.000.010.000.010.00-100108262.50%
AAPL230210P000700002023-01-23 10:07AM EST70.000.010.000.010.00-100102237.50%
AAPL230210P000750002023-01-17 10:57AM EST75.000.020.000.010.00--5218.75%
AAPL230210P000800002023-01-31 2:18PM EST80.000.020.000.010.00-225196.88%
AAPL230210P000850002023-02-06 9:32AM EST85.000.010.000.010.00-1303181.25%
AAPL230210P000900002023-02-06 11:18AM EST90.000.010.000.010.00-1251165.63%
AAPL230210P000950002023-02-06 12:55PM EST95.000.010.000.010.00-653,035150.00%
AAPL230210P001000002023-02-07 10:24AM EST100.000.010.000.010.00-11,931134.38%
AAPL230210P001050002023-02-07 10:24AM EST105.000.010.000.010.00-26,117118.75%
AAPL230210P001100002023-02-07 3:14PM EST110.000.010.000.010.00-21,738106.25%
AAPL230210P001130002023-02-06 10:18AM EST113.000.010.000.010.00-995198.44%
AAPL230210P001140002023-02-07 11:44AM EST114.000.010.000.010.00-23,11096.88%
AAPL230210P001150002023-02-07 3:04PM EST115.000.010.000.010.00-46,93193.75%
AAPL230210P001160002023-02-06 9:47AM EST116.000.010.000.010.00-641690.63%
AAPL230210P001170002023-02-07 3:34PM EST117.000.010.000.010.00-83,39290.63%
AAPL230210P001180002023-02-07 12:29PM EST118.000.010.000.010.00-11,77687.50%
AAPL230210P001190002023-02-07 2:46PM EST119.000.010.000.010.00-1456284.38%
AAPL230210P001200002023-02-07 3:25PM EST120.000.010.000.010.00-97,58681.25%
AAPL230210P001210002023-02-07 1:55PM EST121.000.010.000.010.00-51,08778.13%
AAPL230210P001220002023-02-07 11:42AM EST122.000.010.000.010.00-51,65876.56%
AAPL230210P001230002023-02-07 9:58AM EST123.000.010.000.010.00-1681575.00%
AAPL230210P001240002023-02-07 11:42AM EST124.000.010.000.010.00-251,14471.88%
AAPL230210P001250002023-02-07 1:11PM EST125.000.010.000.010.00-223,91568.75%
AAPL230210P001260002023-02-07 2:30PM EST126.000.010.000.010.00-283,10667.19%
AAPL230210P001270002023-02-07 2:05PM EST127.000.010.000.010.00-291,49565.63%
AAPL230210P001280002023-02-07 2:46PM EST128.000.010.000.020.00-302,23567.19%
AAPL230210P001290002023-02-07 2:25PM EST129.000.010.000.02-0.02-66.67%3922,65864.06%
AAPL230210P001300002023-02-07 3:59PM EST130.000.020.000.02+0.01+100.00%9066,22461.72%
AAPL230210P001310002023-02-07 1:50PM EST131.000.010.010.02-0.01-50.00%1292,53861.72%
AAPL230210P001320002023-02-07 2:49PM EST132.000.010.010.02-0.01-50.00%5992,65359.38%
AAPL230210P001330002023-02-07 2:38PM EST133.000.010.010.02-0.01-50.00%2582,42057.03%
AAPL230210P001340002023-02-07 3:54PM EST134.000.010.010.02-0.02-66.67%903,34453.91%
AAPL230210P001350002023-02-07 3:59PM EST135.000.020.010.020.00-8036,93151.56%
AAPL230210P001360002023-02-07 3:00PM EST136.000.020.010.02-0.02-50.00%3834,14850.78%
AAPL230210P001370002023-02-07 3:43PM EST137.000.010.010.03-0.02-66.67%4664,88550.78%
AAPL230210P001380002023-02-07 3:57PM EST138.000.010.010.03-0.04-80.00%3823,28748.05%
AAPL230210P001390002023-02-07 3:58PM EST139.000.010.010.03-0.06-85.71%6484,71645.31%
AAPL230210P001400002023-02-07 3:59PM EST140.000.020.010.03-0.06-75.00%5,85714,38042.58%
AAPL230210P001410002023-02-07 3:48PM EST141.000.030.020.03-0.06-66.67%2,7324,12040.23%
AAPL230210P001420002023-02-07 3:55PM EST142.000.020.020.04-0.11-84.62%3,3756,41739.06%
AAPL230210P001430002023-02-07 3:58PM EST143.000.040.030.04-0.13-76.47%1,3164,93436.33%
AAPL230210P001440002023-02-07 3:56PM EST144.000.050.030.05-0.18-78.26%2,8316,05234.57%
AAPL230210P001450002023-02-07 3:59PM EST145.000.060.050.06-0.26-81.25%27,87316,70432.81%
AAPL230210P001460002023-02-07 4:00PM EST146.000.080.070.08-0.36-81.82%7,9136,08731.45%
AAPL230210P001470002023-02-07 3:58PM EST147.000.110.100.11-0.49-81.67%7,8106,42630.27%
AAPL230210P001480002023-02-07 3:59PM EST148.000.150.160.17-0.68-81.93%13,1018,91529.79%
AAPL230210P001490002023-02-07 3:59PM EST149.000.240.230.25-0.89-78.76%12,6066,30729.15%
AAPL230210P001500002023-02-07 3:59PM EST150.000.350.360.37-1.11-76.03%73,74426,34928.71%
AAPL230210P001525002023-02-07 3:59PM EST152.500.920.900.93-1.75-65.54%37,8566,96028.15%
AAPL230210P001550002023-02-07 3:59PM EST155.001.971.962.00-2.28-53.65%14,67116,33528.15%
AAPL230210P001575002023-02-07 3:59PM EST157.503.423.503.65-2.88-45.71%3,4832,51629.05%
AAPL230210P001600002023-02-07 3:55PM EST160.005.625.505.75-3.13-35.77%1,6899,96131.35%
AAPL230210P001625002023-02-07 3:03PM EST162.508.657.808.20-2.60-23.11%7034238.87%
AAPL230210P001650002023-02-07 3:53PM EST165.0010.0510.3010.60-3.56-26.16%1635,27243.36%
AAPL230210P001675002023-02-07 3:49PM EST167.5013.2512.7013.00-2.66-16.72%547945.61%
AAPL230210P001700002023-02-07 2:25PM EST170.0016.4015.1515.50-2.02-10.97%5614752.25%
AAPL230210P001725002023-02-07 1:16PM EST172.5019.3017.7517.90-1.90-8.96%401649.02%
AAPL230210P001750002023-02-07 2:06PM EST175.0022.5020.2520.50-0.30-1.32%1322464.84%
AAPL230210P001775002023-02-07 10:37AM EST177.5024.9022.7523.10+1.80+7.79%2163.28%
AAPL230210P001800002023-02-07 11:48AM EST180.0028.0025.2525.50+2.40+9.37%2512359.38%
AAPL230210P001850002023-02-03 1:35PM EST185.0031.0030.1030.55+0.50+1.64%1192.09%
AAPL230210P001900002023-02-07 10:14AM EST190.0035.9535.2035.55-1.80-4.77%3577.34%
AAPL230210P002450002023-02-07 12:50PM EST245.0091.0090.2590.55+2.76+3.13%11168.75%
AAPL230210P002500002023-02-07 1:39PM EST250.0097.9095.2095.55-0.33-0.34%146164.06%