Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.03+6.86 (+4.86%)
At close: 04:00PM EST
148.18 +0.15 (+0.10%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221202C000500002022-11-29 10:11AM EST50.0093.7596.4599.050.00-25871.88%
AAPL221202C000750002022-10-28 1:35PM EST75.0081.3572.8573.800.00-1515457.81%
AAPL221202C000900002022-11-30 2:19PM EST90.0056.2656.4059.00+2.42+4.49%249434.77%
AAPL221202C001000002022-11-29 9:48AM EST100.0043.4046.6549.150.00-583369.14%
AAPL221202C001050002022-11-17 9:36AM EST105.0042.4841.4544.150.00-13331.74%
AAPL221202C001100002022-11-25 11:06AM EST110.0038.4436.4038.950.00-6055281.64%
AAPL221202C001150002022-11-30 3:31PM EST115.0032.3031.8034.15+6.30+24.23%45260.55%
AAPL221202C001200002022-11-30 2:17PM EST120.0025.4526.4529.00+4.60+22.06%9257217.68%
AAPL221202C001230002022-11-29 3:24PM EST123.0017.8023.0526.400.00-33218.75%
AAPL221202C001240002022-11-30 2:23PM EST124.0022.2023.6025.20+4.30+24.02%10233151.56%
AAPL221202C001250002022-11-30 2:31PM EST125.0021.2222.4023.35+5.42+34.30%5785141.60%
AAPL221202C001260002022-11-30 3:37PM EST126.0021.6520.8522.80+6.90+46.78%411167.48%
AAPL221202C001270002022-11-30 3:37PM EST127.0020.6520.0521.70+2.40+13.15%358155.47%
AAPL221202C001280002022-11-30 1:38PM EST128.0015.1019.6020.35+1.70+12.69%53157125.29%
AAPL221202C001290002022-11-30 1:53PM EST129.0014.4518.1520.15+2.65+22.46%1812699.22%
AAPL221202C001300002022-11-30 3:49PM EST130.0017.4017.1518.55+6.30+56.76%456442128.42%
AAPL221202C001310002022-11-30 2:21PM EST131.0015.1516.0017.50+5.25+53.03%31172119.53%
AAPL221202C001320002022-11-30 3:52PM EST132.0015.6515.5016.25+6.60+72.93%20129795.70%
AAPL221202C001330002022-11-30 3:57PM EST133.0014.4514.5015.60+6.32+77.74%29161661.72%
AAPL221202C001340002022-11-30 3:47PM EST134.0013.5513.6514.40+6.25+85.62%72012796.29%
AAPL221202C001350002022-11-30 3:59PM EST135.0012.7012.6513.30+6.38+100.95%6411,63684.18%
AAPL221202C001360002022-11-30 3:59PM EST136.0011.7511.5512.50+6.00+104.35%39387890.72%
AAPL221202C001370002022-11-30 3:37PM EST137.0010.7010.6012.10+5.75+116.16%3163,35176.66%
AAPL221202C001380002022-11-30 3:59PM EST138.009.809.7010.65+5.67+137.29%9811,14659.18%
AAPL221202C001390002022-11-30 3:54PM EST139.008.708.659.55+5.25+152.17%2,8331,49875.39%
AAPL221202C001400002022-11-30 3:59PM EST140.008.007.708.25+5.22+187.77%5,8174,64954.39%
AAPL221202C001410002022-11-30 3:58PM EST141.006.656.707.45+4.43+199.55%15,9123,06558.98%
AAPL221202C001420002022-11-30 3:59PM EST142.006.205.706.50+4.52+269.05%30,4595,11554.88%
AAPL221202C001430002022-11-30 3:59PM EST143.005.005.005.40+3.71+287.60%28,3805,53544.78%
AAPL221202C001440002022-11-30 3:59PM EST144.004.254.154.40+3.31+352.13%26,3207,75438.57%
AAPL221202C001450002022-11-30 3:59PM EST145.003.503.153.55+2.85+438.46%46,75513,76836.96%
AAPL221202C001460002022-11-30 3:59PM EST146.002.752.562.90+2.33+554.76%22,8369,26739.06%
AAPL221202C001470002022-11-30 3:59PM EST147.002.102.042.20+1.79+577.42%39,7588,93737.50%
AAPL221202C001480002022-11-30 3:59PM EST148.001.521.491.53+1.30+590.91%22,0478,92634.67%
AAPL221202C001490002022-11-30 3:59PM EST149.001.051.021.10+0.90+600.00%14,55410,17535.03%
AAPL221202C001500002022-11-30 3:59PM EST150.000.690.680.70+0.58+527.27%59,43746,47933.64%
AAPL221202C001525002022-11-30 3:59PM EST152.500.200.200.21+0.15+300.00%22,09023,93933.50%
AAPL221202C001550002022-11-30 3:59PM EST155.000.070.070.08+0.04+133.33%11,30633,40437.11%
AAPL221202C001575002022-11-30 3:59PM EST157.500.040.030.04+0.02+100.00%8,15322,95941.80%
AAPL221202C001600002022-11-30 3:59PM EST160.000.030.020.03+0.02+200.00%4,45914,61648.44%
AAPL221202C001625002022-11-30 3:57PM EST162.500.020.010.03+0.01+100.00%2,7026,37153.91%
AAPL221202C001650002022-11-30 3:56PM EST165.000.010.000.010.00-75012,85153.13%
AAPL221202C001675002022-11-30 3:52PM EST167.500.010.000.010.00-232,03659.38%
AAPL221202C001700002022-11-30 3:33PM EST170.000.010.000.010.00-964,58165.63%
AAPL221202C001725002022-11-30 2:10PM EST172.500.010.000.010.00-21,89271.88%
AAPL221202C001750002022-11-30 3:25PM EST175.000.010.000.010.00-91,35678.13%
AAPL221202C001775002022-11-28 10:32AM EST177.500.010.000.010.00-52,47284.38%
AAPL221202C001800002022-11-29 11:21AM EST180.000.010.000.010.00-21,37990.63%
AAPL221202C001850002022-11-28 10:02AM EST185.000.010.000.010.00-11,945100.00%
AAPL221202C001900002022-11-28 2:18PM EST190.000.010.000.010.00-7775112.50%
AAPL221202C001950002022-11-18 2:05PM EST195.000.010.000.010.00-24374121.88%
AAPL221202C002000002022-11-21 9:31AM EST200.000.010.000.010.00-1233131.25%
AAPL221202C002050002022-11-15 3:45PM EST205.000.010.000.010.00-30130143.75%
AAPL221202C002100002022-11-15 3:30PM EST210.000.010.000.010.00-2662150.00%
AAPL221202C002150002022-11-14 11:07AM EST215.000.010.000.010.00-7106162.50%
AAPL221202C002200002022-11-11 3:52PM EST220.000.010.000.010.00--5168.75%
AAPL221202C002250002022-11-15 10:50AM EST225.000.010.000.010.00-14178.13%
AAPL221202C002300002022-11-15 11:15AM EST230.000.010.000.010.00-11187.50%
AAPL221202C002350002022-11-15 12:11PM EST235.000.010.000.010.00-157193.75%
AAPL221202C002400002022-11-15 11:53AM EST240.000.010.000.010.00-1414200.00%
AAPL221202C002500002022-11-30 11:09AM EST250.000.010.000.010.00-115218.75%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221202P000700002022-11-30 10:39AM EST70.000.010.000.010.00-21,380318.75%
AAPL221202P000750002022-11-14 9:44AM EST75.000.010.000.010.00-448287.50%
AAPL221202P000800002022-11-11 1:07PM EST80.000.010.000.010.00-1311262.50%
AAPL221202P000850002022-11-29 12:34PM EST85.000.010.000.010.00-443237.50%
AAPL221202P000900002022-11-23 12:56PM EST90.000.020.000.010.00-12,551218.75%
AAPL221202P000950002022-11-23 1:17PM EST95.000.010.000.010.00-1215193.75%
AAPL221202P001000002022-11-30 3:27PM EST100.000.010.000.010.00-1888175.00%
AAPL221202P001050002022-11-25 12:18PM EST105.000.010.000.010.00-31,122153.13%
AAPL221202P001100002022-11-30 2:29PM EST110.000.010.000.010.00-11,473134.38%
AAPL221202P001150002022-11-30 3:42PM EST115.000.010.000.010.00-31,268115.63%
AAPL221202P001200002022-11-30 1:55PM EST120.000.010.000.010.00-222,40296.88%
AAPL221202P001230002022-11-30 3:33PM EST123.000.010.000.01-0.01-50.00%2563,40587.50%
AAPL221202P001240002022-11-30 3:14PM EST124.000.010.000.01-0.01-50.00%3011,85184.38%
AAPL221202P001250002022-11-30 3:39PM EST125.000.010.000.01-0.01-50.00%953,30681.25%
AAPL221202P001260002022-11-30 3:12PM EST126.000.010.000.01-0.02-66.67%4951,32675.00%
AAPL221202P001270002022-11-30 3:42PM EST127.000.010.000.02-0.02-66.67%1,4913,23278.13%
AAPL221202P001280002022-11-30 3:57PM EST128.000.010.010.02-0.02-66.67%1711,58678.13%
AAPL221202P001290002022-11-30 3:57PM EST129.000.020.010.02-0.03-60.00%8432,16174.22%
AAPL221202P001300002022-11-30 3:59PM EST130.000.010.010.02-0.05-83.33%5,8777,34470.31%
AAPL221202P001310002022-11-30 3:48PM EST131.000.020.010.02-0.07-77.78%3,1111,91067.19%
AAPL221202P001320002022-11-30 3:58PM EST132.000.020.020.02-0.09-81.82%3,5333,98165.63%
AAPL221202P001330002022-11-30 3:54PM EST133.000.030.020.03-0.13-81.25%3,07013,35663.28%
AAPL221202P001340002022-11-30 3:59PM EST134.000.020.020.03-0.20-90.91%6,5024,94759.38%
AAPL221202P001350002022-11-30 3:59PM EST135.000.020.020.03-0.29-93.55%18,50430,60055.47%
AAPL221202P001360002022-11-30 3:59PM EST136.000.030.030.04-0.42-93.33%6,6186,65153.91%
AAPL221202P001370002022-11-30 3:59PM EST137.000.040.040.05-0.59-93.65%7,9054,49651.95%
AAPL221202P001380002022-11-30 3:59PM EST138.000.060.050.06-0.80-93.02%21,8188,72350.00%
AAPL221202P001390002022-11-30 3:59PM EST139.000.060.060.07-1.09-94.78%19,7996,84547.07%
AAPL221202P001400002022-11-30 3:59PM EST140.000.080.080.08-1.42-94.67%82,06724,09843.75%
AAPL221202P001410002022-11-30 3:59PM EST141.000.120.100.11-1.81-93.78%28,5518,02941.80%
AAPL221202P001420002022-11-30 3:59PM EST142.000.150.150.16-2.27-93.80%19,44411,44740.23%
AAPL221202P001430002022-11-30 3:59PM EST143.000.210.210.23-2.76-92.93%16,3937,63638.67%
AAPL221202P001440002022-11-30 3:59PM EST144.000.320.320.34-3.33-91.23%14,5286,85837.45%
AAPL221202P001450002022-11-30 3:59PM EST145.000.510.500.51-3.81-88.19%27,91510,01536.62%
AAPL221202P001460002022-11-30 3:59PM EST146.000.760.740.76-4.39-85.24%19,5663,54436.18%
AAPL221202P001470002022-11-30 3:59PM EST147.001.081.061.10-4.92-82.00%9,9264,40135.84%
AAPL221202P001480002022-11-30 3:59PM EST148.001.531.471.53-5.40-77.92%4,6104,54935.35%
AAPL221202P001490002022-11-30 3:58PM EST149.002.102.002.07-5.80-73.42%2,4542,95935.06%
AAPL221202P001500002022-11-30 3:59PM EST150.002.772.462.71-5.93-68.16%3,7927,85034.72%
AAPL221202P001525002022-11-30 3:55PM EST152.505.354.054.90-6.20-53.68%5363,86942.29%
AAPL221202P001550002022-11-30 3:57PM EST155.007.606.407.75-6.40-45.71%5802,88169.14%
AAPL221202P001575002022-11-30 3:35PM EST157.509.859.1010.35-6.90-41.19%1,19621960.25%
AAPL221202P001600002022-11-30 2:34PM EST160.0013.5011.8012.70-5.65-29.50%59918373.05%
AAPL221202P001625002022-11-30 3:45PM EST162.5015.0014.0015.25-3.32-18.12%1943974.02%
AAPL221202P001650002022-11-30 3:26PM EST165.0017.9015.9517.50-6.00-25.10%35869109.47%
AAPL221202P001675002022-11-30 3:54PM EST167.5019.9019.1020.00-3.65-15.50%1273183.20%
AAPL221202P001700002022-11-30 3:38PM EST170.0022.6020.8523.45-1.90-7.76%40104.49%
AAPL221202P001725002022-11-29 9:30AM EST172.5024.8023.6525.55-3.75-13.13%113107.23%
AAPL221202P001750002022-11-28 1:04PM EST175.0030.1225.8028.550.00-201124.61%
AAPL221202P001800002022-11-23 1:44PM EST180.0029.7030.8033.600.00-20144.34%
AAPL221202P001850002022-11-23 1:44PM EST185.0034.6835.9038.600.00-10166.02%
AAPL221202P001900002022-11-22 10:31AM EST190.0041.8040.9543.350.00-10169.14%
AAPL221202P001950002022-11-22 10:31AM EST195.0046.8045.9048.600.00--0196.88%
AAPL221202P002000002022-11-28 3:38PM EST200.0056.1051.2553.600.00-10230.27%
AAPL221202P002100002022-11-04 8:43AM EST210.0072.0060.9063.600.00-100238.87%
AAPL221202P002250002022-11-15 1:19PM EST225.0074.3575.9078.600.00-50276.56%
AAPL221202P002300002022-11-09 10:09AM EST230.0092.2081.0083.600.00-10295.70%
AAPL221202P002450002022-11-09 10:09AM EST245.00107.2595.8599.500.00-10373.44%