Canada markets close in 2 hours 28 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.98+1.14 (+0.78%)
As of 1:32PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211022C000750002021-10-18 11:11AM EDT75.0070.3070.6570.85+4.45+6.76%27290.00%
AAPL211022C000800002021-10-13 3:58PM EDT80.0060.8565.6565.900.00-54750.00%
AAPL211022C000850002021-10-18 9:35AM EDT85.0058.4560.6560.85+2.60+4.66%21570.00%
AAPL211022C000900002021-10-13 3:58PM EDT90.0050.8555.7555.850.00-852270.00%
AAPL211022C000950002021-10-18 11:05AM EDT95.0050.1050.6550.80+2.40+5.03%123300.00%
AAPL211022C001000002021-10-18 11:05AM EDT100.0045.1145.4045.55+4.56+11.25%12100.00%
AAPL211022C001050002021-10-15 2:23PM EDT105.0039.5740.4540.75+3.99+11.21%82630.00%
AAPL211022C001100002021-10-18 10:57AM EDT110.0034.8035.6535.65+1.60+4.82%61310.00%
AAPL211022C001150002021-10-18 1:01PM EDT115.0030.2530.6030.85+4.75+18.63%1221600.00%
AAPL211022C001170002021-10-13 9:52AM EDT117.0022.8528.5028.400.00--10.00%
AAPL211022C001180002021-10-13 6:12PM EDT118.0021.8527.7027.700.00--10.00%
AAPL211022C001190002021-10-18 10:17AM EDT119.0025.5026.4026.70+3.95+18.33%6310.00%
AAPL211022C001200002021-10-18 11:03AM EDT120.0025.2025.7025.75+1.47+6.19%602330.00%
AAPL211022C001210002021-10-18 11:22AM EDT121.0024.4024.6524.80+5.32+27.88%4250.00%
AAPL211022C001220002021-10-14 10:37AM EDT122.0020.9523.2523.600.00-2340.00%
AAPL211022C001230002021-10-18 2:41AM EDT123.0020.7022.7022.75+20.70--60.00%
AAPL211022C001240002021-10-18 10:20AM EDT124.0020.4021.6521.90+4.02+24.54%6110.00%
AAPL211022C001250002021-10-18 11:19AM EDT125.0020.3520.4520.55+2.88+16.49%12030.00%
AAPL211022C001260002021-10-18 11:10AM EDT126.0019.3519.6519.60+1.93+11.08%37110.00%
AAPL211022C001270002021-10-15 11:47AM EDT127.0016.9518.6518.80+0.85+5.28%1100.00%
AAPL211022C001280002021-10-15 12:45PM EDT128.0016.2517.3517.60+0.45+2.85%2390.00%
AAPL211022C001290002021-10-18 9:34AM EDT129.0014.5016.6516.90+0.50+3.57%2260.00%
AAPL211022C001300002021-10-18 12:35PM EDT130.0015.4415.2515.45+1.69+12.29%245230.00%
AAPL211022C001310002021-10-18 10:55AM EDT131.0013.9014.4514.45+1.10+8.59%1840.00%
AAPL211022C001320002021-10-15 3:09PM EDT132.0012.5213.7013.95+0.80+6.83%62420.00%
AAPL211022C001330002021-10-18 1:05PM EDT133.0012.1012.8012.95+1.35+12.56%865170.00%
AAPL211022C001340002021-10-18 1:16PM EDT134.0011.7511.8011.95+1.90+19.29%1043050.00%
AAPL211022C001350002021-10-18 1:16PM EDT135.0010.6010.7010.70+1.75+19.77%8621,1570.00%
AAPL211022C001360002021-10-18 12:20PM EDT136.009.289.859.85+1.38+17.47%171,2240.00%
AAPL211022C001370002021-10-18 12:52PM EDT137.008.268.708.85+1.36+19.71%395830.00%
AAPL211022C001380002021-10-18 1:09PM EDT138.007.107.757.85+1.00+16.39%1101,8640.00%
AAPL211022C001390002021-10-18 12:54PM EDT139.006.306.806.85+1.20+23.53%1821,7250.00%
AAPL211022C001400002021-10-18 1:16PM EDT140.005.805.855.95+1.50+34.88%1,94843,1010.00%
AAPL211022C001410002021-10-18 1:16PM EDT141.004.824.704.80+1.37+39.71%1,3585,0960.00%
AAPL211022C001420002021-10-18 1:17PM EDT142.004.083.903.95+1.36+50.00%2,64111,0140.00%
AAPL211022C001430002021-10-18 1:17PM EDT143.003.273.253.30+1.21+58.74%16,9128,17319.39%
AAPL211022C001440002021-10-18 1:17PM EDT144.002.522.362.39+1.04+70.27%39,67417,06816.85%
AAPL211022C001450002021-10-18 1:17PM EDT145.001.811.811.84+0.77+74.04%79,86327,89019.04%
AAPL211022C001460002021-10-18 1:17PM EDT146.001.251.171.19+0.57+83.82%65,87212,68817.63%
AAPL211022C001470002021-10-18 1:17PM EDT147.000.820.820.83+0.38+86.36%25,19817,08818.68%
AAPL211022C001480002021-10-18 1:17PM EDT148.000.510.470.50+0.23+82.14%16,74013,20818.41%
AAPL211022C001490002021-10-18 1:17PM EDT149.000.300.290.27+0.12+66.67%12,64610,63417.97%
AAPL211022C001500002021-10-18 1:17PM EDT150.000.180.170.19+0.06+50.00%25,32754,08219.43%
AAPL211022C001525002021-10-18 1:17PM EDT152.500.060.050.060.00-7,9318,10821.29%
AAPL211022C001550002021-10-18 1:17PM EDT155.000.030.020.030.00-4,32421,17524.61%
AAPL211022C001575002021-10-18 1:16PM EDT157.500.020.010.020.00-3,5611,96828.52%
AAPL211022C001600002021-10-18 1:16PM EDT160.000.020.010.020.00-3,41329,27333.59%
AAPL211022C001625002021-10-18 1:13PM EDT162.500.010.000.010.00-5061,76235.16%
AAPL211022C001650002021-10-18 12:05PM EDT165.000.010.000.010.00-115,24739.84%
AAPL211022C001700002021-10-18 12:39PM EDT170.000.010.000.010.00-4913,03448.44%
AAPL211022C001750002021-10-18 1:06PM EDT175.000.010.000.010.00-61,83853.13%
AAPL211022C001800002021-10-15 11:14AM EDT180.000.010.000.010.00-11,78559.38%
AAPL211022C001850002021-10-18 1:06PM EDT185.000.010.000.010.00-355167.19%
AAPL211022C001900002021-10-06 10:55AM EDT190.000.010.000.010.00-1518475.00%
AAPL211022C001950002021-10-07 3:15PM EDT195.000.010.000.010.00-716481.25%
AAPL211022C002000002021-10-18 10:42AM EDT200.000.010.000.010.00-2045987.50%
AAPL211022C002050002021-10-18 11:17AM EDT205.000.010.000.010.00-514493.75%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211022P000750002021-10-08 1:45PM EDT75.000.010.000.010.00-5208181.25%
AAPL211022P000800002021-10-18 1:17PM EDT80.000.010.000.010.00-2458162.50%
AAPL211022P000850002021-10-14 10:08AM EDT85.000.010.000.010.00-101,015150.00%
AAPL211022P000900002021-10-07 3:11PM EDT90.000.010.000.010.00-1136134.38%
AAPL211022P000950002021-10-06 10:06AM EDT95.000.030.000.010.00-1347118.75%
AAPL211022P001000002021-10-18 12:08PM EDT100.000.010.000.010.00-211,495106.25%
AAPL211022P001050002021-10-15 12:31PM EDT105.000.010.000.010.00-901,36393.75%
AAPL211022P001100002021-10-18 10:24AM EDT110.000.010.000.010.00-12,30381.25%
AAPL211022P001150002021-10-18 10:24AM EDT115.000.010.000.010.00-793,43768.75%
AAPL211022P001160002021-10-18 10:29AM EDT116.000.010.000.01-0.01-50.00%34767.19%
AAPL211022P001170002021-10-18 11:59AM EDT117.000.010.000.01-0.02-66.67%10265.63%
AAPL211022P001180002021-10-18 10:29AM EDT118.000.010.000.02-0.02-66.67%26267.19%
AAPL211022P001190002021-10-14 3:31PM EDT119.000.020.010.010.00-33464.06%
AAPL211022P001200002021-10-18 11:09AM EDT120.000.010.010.020.00-732,61064.84%
AAPL211022P001210002021-10-18 9:34AM EDT121.000.020.000.030.00-9210062.50%
AAPL211022P001220002021-10-15 2:57PM EDT122.000.030.010.02+0.02+200.00%6013759.38%
AAPL211022P001230002021-10-15 12:15PM EDT123.000.030.010.020.00-10311957.03%
AAPL211022P001240002021-10-18 10:02AM EDT124.000.020.010.02-0.01-33.33%4641754.69%
AAPL211022P001250002021-10-18 1:09PM EDT125.000.010.010.02-0.02-66.67%5753,71852.34%
AAPL211022P001260002021-10-18 12:56PM EDT126.000.020.010.02-0.01-33.33%2771,28550.00%
AAPL211022P001270002021-10-18 12:22PM EDT127.000.020.010.02-0.02-50.00%29641849.22%
AAPL211022P001280002021-10-18 1:15PM EDT128.000.020.020.03-0.03-60.00%251,56749.22%
AAPL211022P001290002021-10-18 11:38AM EDT129.000.030.020.03-0.01-25.00%2601,16446.48%
AAPL211022P001300002021-10-18 1:16PM EDT130.000.020.020.03-0.04-66.67%9515,94044.14%
AAPL211022P001310002021-10-18 1:15PM EDT131.000.040.030.04-0.03-42.86%91,72943.16%
AAPL211022P001320002021-10-18 1:00PM EDT132.000.040.030.04-0.03-42.86%7351,62640.63%
AAPL211022P001330002021-10-18 12:29PM EDT133.000.040.040.05-0.04-50.00%1713,38739.06%
AAPL211022P001340002021-10-18 1:02PM EDT134.000.060.050.06-0.05-45.45%9204,49437.50%
AAPL211022P001350002021-10-18 1:16PM EDT135.000.060.060.07-0.07-53.85%1,8015,88235.74%
AAPL211022P001360002021-10-18 1:15PM EDT136.000.070.070.08-0.10-58.82%1,9832,87733.59%
AAPL211022P001370002021-10-18 1:16PM EDT137.000.090.080.09-0.12-57.14%1,6333,24731.45%
AAPL211022P001380002021-10-18 1:16PM EDT138.000.100.100.11-0.18-64.29%1,5454,92129.69%
AAPL211022P001390002021-10-18 1:16PM EDT139.000.130.120.14-0.24-64.86%3,5644,40528.03%
AAPL211022P001400002021-10-18 1:17PM EDT140.000.170.170.18-0.34-66.67%14,61916,99226.42%
AAPL211022P001410002021-10-18 1:16PM EDT141.000.240.230.24-0.46-65.71%6,4905,52524.90%
AAPL211022P001420002021-10-18 1:17PM EDT142.000.330.330.34-0.62-65.26%9,6167,31323.83%
AAPL211022P001430002021-10-18 1:17PM EDT143.000.470.460.48-0.81-63.28%16,35210,22022.66%
AAPL211022P001440002021-10-18 1:17PM EDT144.000.690.690.70-1.14-62.30%31,1758,61421.90%
AAPL211022P001450002021-10-18 1:17PM EDT145.001.000.991.00-1.27-55.95%22,61510,44021.12%
AAPL211022P001460002021-10-18 1:17PM EDT146.001.441.421.44-1.60-52.63%4,2821,67120.95%
AAPL211022P001470002021-10-18 1:17PM EDT147.002.001.982.00-1.69-45.80%1,7922,62020.90%
AAPL211022P001480002021-10-18 1:16PM EDT148.002.752.832.80-1.82-39.82%4231,67623.12%
AAPL211022P001490002021-10-18 1:16PM EDT149.003.703.453.55-1.77-32.36%8661023.29%
AAPL211022P001500002021-10-18 1:16PM EDT150.004.504.404.55-1.85-29.13%5947,15727.44%
AAPL211022P001525002021-10-18 1:08PM EDT152.507.506.756.95-1.65-18.03%7636434.42%
AAPL211022P001550002021-10-18 12:51PM EDT155.009.869.159.30-1.79-15.36%1081,37038.04%
AAPL211022P001575002021-10-18 10:50AM EDT157.5012.9011.7511.80-4.60-26.29%4410445.36%
AAPL211022P001600002021-10-18 10:17AM EDT160.0015.5714.6014.75-0.98-5.92%330265.19%
AAPL211022P001625002021-10-12 3:51PM EDT162.5021.0516.6516.900.00-14557.81%
AAPL211022P001650002021-10-18 12:03PM EDT165.0019.5519.2519.30-2.10-9.70%312964.06%
AAPL211022P001700002021-10-18 9:52AM EDT170.0026.0024.4524.55-0.40-1.52%512387.06%
AAPL211022P001750002021-10-13 2:40PM EDT175.0034.5529.1529.250.00-11682.03%
AAPL211022P001800002021-10-18 10:02AM EDT180.0035.7034.3034.30-2.70-7.03%54299.80%
AAPL211022P001850002021-09-20 3:32PM EDT185.0042.8639.3039.250.00-80108.40%