Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
455.61+15.36 (+3.49%)
At close: 4:00PM EDT

457.00 +1.39 (0.31%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200807C001800002020-08-06 3:26PM EDT180.00275.92273.35277.50+16.82+6.49%63970.80%
AAPL200807C001850002020-08-06 3:29PM EDT185.00272.70269.55272.30+33.10+13.81%3515724.22%
AAPL200807C001900002020-08-06 3:28PM EDT190.00267.25263.80267.90+33.90+14.53%2414681.25%
AAPL200807C002050002020-08-03 10:11AM EDT205.00238.58248.40252.400.00-10838.67%
AAPL200807C002100002020-08-03 10:11AM EDT210.00233.60243.45247.400.00-10815.82%
AAPL200807C002150002020-08-06 2:27PM EDT215.00237.70238.35242.60+28.70+13.73%103809.18%
AAPL200807C002200002020-08-06 3:28PM EDT220.00237.30233.80237.30+44.95+23.37%3515764.06%
AAPL200807C002300002020-08-06 1:15PM EDT230.00218.62223.45227.75+12.12+5.87%11754.79%
AAPL200807C002350002020-07-31 1:04PM EDT235.00174.52219.55222.500.00-11564.06%
AAPL200807C002400002020-08-06 2:40PM EDT240.00213.42213.70217.80+15.92+8.06%1312479.69%
AAPL200807C002500002020-08-06 2:41PM EDT250.00203.89203.40207.40+16.18+8.62%22651.07%
AAPL200807C002550002020-08-03 3:53PM EDT255.00181.05198.40202.500.00-90638.87%
AAPL200807C002600002020-08-06 2:41PM EDT260.00194.05194.55197.30+74.19+61.90%1111467.97%
AAPL200807C002650002020-08-06 2:42PM EDT265.00189.18188.45192.50+15.23+8.76%77601.95%
AAPL200807C002700002020-08-06 2:42PM EDT270.00184.17183.40187.50+17.05+10.20%33584.08%
AAPL200807C002800002020-08-06 3:28PM EDT280.00177.25174.55177.80+16.92+10.55%2514446.88%
AAPL200807C002850002020-08-05 9:30AM EDT285.00152.36168.40172.400.00--1526.37%
AAPL200807C002900002020-08-06 3:28PM EDT290.00165.80164.55167.80+47.00+39.56%16648418.16%
AAPL200807C002950002020-08-04 12:56PM EDT295.00144.52158.45162.500.00-11498.63%
AAPL200807C003000002020-08-06 3:30PM EDT300.00157.70153.85157.50+19.75+14.32%12141297.66%
AAPL200807C003050002020-08-06 2:44PM EDT305.00149.36148.50152.50+15.46+11.55%77466.11%
AAPL200807C003100002020-08-06 2:49PM EDT310.00147.50144.60147.80+19.30+15.05%28766365.63%
AAPL200807C003150002020-08-06 3:36PM EDT315.00141.25139.55142.80+36.44+34.77%15456350.00%
AAPL200807C003200002020-08-06 3:35PM EDT320.00137.35134.55137.30+18.45+15.52%25779308.98%
AAPL200807C003250002020-08-06 3:45PM EDT325.00130.05129.55132.30+17.80+15.86%493102297.07%
AAPL200807C003300002020-08-06 3:41PM EDT330.00124.50124.65127.80+15.97+14.71%492157315.63%
AAPL200807C003325002020-08-06 3:37PM EDT332.50122.25122.05125.00+15.68+14.71%12743290.63%
AAPL200807C003350002020-08-06 3:51PM EDT335.00119.75119.55122.80+16.88+16.41%20368298.63%
AAPL200807C003375002020-08-06 3:29PM EDT337.50118.70117.05120.30+16.28+15.90%16558292.38%
AAPL200807C003400002020-08-06 3:43PM EDT340.00114.40114.60117.50+16.69+17.08%705181275.20%
AAPL200807C003425002020-08-06 3:33PM EDT342.50113.80112.05115.40+17.27+17.89%422100283.98%
AAPL200807C003450002020-08-06 3:33PM EDT345.00112.55109.60112.70+18.34+19.47%21574271.88%
AAPL200807C003475002020-08-06 3:33PM EDT347.50109.20107.05110.00+16.73+18.09%19770254.88%
AAPL200807C003500002020-08-06 3:51PM EDT350.00104.48104.55107.30+14.68+16.35%732170238.87%
AAPL200807C003525002020-08-06 3:31PM EDT352.50105.10101.50104.80+18.59+21.49%25090181.25%
AAPL200807C003550002020-08-06 3:57PM EDT355.00101.0599.60102.50+18.19+21.95%2,733687239.65%
AAPL200807C003575002020-08-06 3:34PM EDT357.50100.0597.10100.40+18.05+22.01%664191248.83%
AAPL200807C003600002020-08-06 3:43PM EDT360.0094.5093.6597.90+14.60+18.27%1,206362197.66%
AAPL200807C003625002020-08-06 3:45PM EDT362.5091.6092.1095.40+15.25+19.97%1,253421236.72%
AAPL200807C003650002020-08-06 3:48PM EDT365.0089.8089.6092.50+16.70+22.85%1,387398216.50%
AAPL200807C003675002020-08-06 3:46PM EDT367.5086.6587.0590.20+15.61+21.97%1,828568216.41%
AAPL200807C003700002020-08-06 3:51PM EDT370.0085.9584.7087.20+16.35+23.49%3,8231,167196.88%
AAPL200807C003725002020-08-06 3:44PM EDT372.5082.3082.2084.70+15.05+22.38%2,536793191.41%
AAPL200807C003750002020-08-06 3:48PM EDT375.0080.4079.7082.90+15.32+23.54%8,6942,507209.67%
AAPL200807C003775002020-08-06 3:41PM EDT377.5077.7576.2080.40+15.10+24.10%9,3073,096165.43%
AAPL200807C003800002020-08-06 3:47PM EDT380.0074.7073.9077.90+15.55+26.29%7,7632,376170.70%
AAPL200807C003825002020-08-06 3:54PM EDT382.5073.2571.7075.40+16.25+28.51%3,3001,003176.95%
AAPL200807C003850002020-08-06 3:44PM EDT385.0069.3868.9072.75+14.17+25.67%5,9901,568152.93%
AAPL200807C003875002020-08-06 3:45PM EDT387.5067.3566.2070.40+14.40+27.20%2,521796145.31%
AAPL200807C003900002020-08-06 3:56PM EDT390.0066.0164.1067.90+15.77+31.39%24,4096,991156.93%
AAPL200807C003925002020-08-06 3:59PM EDT392.5062.6061.1565.30+16.15+34.77%4,3181,459126.17%
AAPL200807C003950002020-08-06 3:55PM EDT395.0061.0559.4063.00+15.83+35.01%7,6132,359157.42%
AAPL200807C003975002020-08-06 3:46PM EDT397.5057.2557.0560.15+15.32+36.54%4,2241,315146.48%
AAPL200807C004000002020-08-06 3:59PM EDT400.0055.2554.5557.70+15.05+37.44%25,9807,465142.19%
AAPL200807C004025002020-08-06 3:44PM EDT402.5050.9552.0555.20+13.23+35.07%1,345387136.52%
AAPL200807C004050002020-08-06 3:59PM EDT405.0049.9549.5552.70+14.78+42.02%9,2362,616130.96%
AAPL200807C004075002020-08-06 3:58PM EDT407.5047.4447.0550.10+14.84+45.52%3,250912122.85%
AAPL200807C004100002020-08-06 3:56PM EDT410.0045.4944.8547.70+15.44+51.38%21,8575,621126.07%
AAPL200807C004125002020-08-06 3:58PM EDT412.5042.5542.0545.20+14.88+53.78%3,9771,188114.06%
AAPL200807C004150002020-08-06 3:59PM EDT415.0040.5039.3041.05+15.27+60.52%11,6033,518105.08%
AAPL200807C004200002020-08-06 3:59PM EDT420.0035.5034.5537.65+15.17+74.62%39,2879,61996.09%
AAPL200807C004250002020-08-06 3:59PM EDT425.0030.4929.9032.30+14.99+96.71%26,6235,28084.77%
AAPL200807C004300002020-08-06 3:59PM EDT430.0025.2524.7027.60+14.20+128.51%42,0057,25275.00%
AAPL200807C004350002020-08-06 3:59PM EDT435.0020.5019.2521.15+13.50+192.86%36,1926,54563.18%
AAPL200807C004400002020-08-06 3:59PM EDT440.0015.5514.9015.90+11.67+300.77%64,89713,79343.90%
AAPL200807C004450002020-08-06 3:59PM EDT445.0010.5010.1511.00+8.42+404.81%92,22514,60835.06%
AAPL200807C004500002020-08-06 3:59PM EDT450.006.106.106.45+5.05+480.95%174,75526,99729.54%
AAPL200807C004550002020-08-06 3:59PM EDT455.003.503.303.50+2.86+446.88%91,6467,95933.50%
AAPL200807C004600002020-08-06 3:59PM EDT460.001.851.731.93+1.43+340.48%88,62413,24138.92%
AAPL200807C004650002020-08-06 3:59PM EDT465.001.010.911.07+0.74+274.07%27,0218,42143.65%
AAPL200807C004700002020-08-06 3:59PM EDT470.000.610.550.69+0.37+154.17%17,7068,64349.85%
AAPL200807C004750002020-08-06 3:59PM EDT475.000.340.280.40+0.15+78.95%10,3795,48551.81%
AAPL200807C004800002020-08-06 3:59PM EDT480.000.240.210.27+0.09+60.00%11,0857,81257.62%
AAPL200807C004850002020-08-06 3:59PM EDT485.000.150.150.17+0.03+25.00%4,0322,61662.11%
AAPL200807C004900002020-08-06 3:59PM EDT490.000.110.110.12+0.03+37.50%4,1433,29366.99%
AAPL200807C004950002020-08-06 3:59PM EDT495.000.080.070.080.00-9212,21970.51%
AAPL200807C005000002020-08-06 3:59PM EDT500.000.060.050.06+0.01+20.00%8,48514,29174.80%
AAPL200807C005100002020-08-06 3:58PM EDT510.000.040.030.04+0.02+100.00%1,4942,81083.98%
AAPL200807C005200002020-08-06 3:55PM EDT520.000.020.010.020.00-2,0793,11989.06%
AAPL200807C005300002020-08-06 3:58PM EDT530.000.030.010.03+0.02+200.00%1,1652,828103.13%
AAPL200807C005400002020-08-06 3:59PM EDT540.000.010.000.01-0.01-50.00%6811,693100.00%
AAPL200807C005500002020-08-06 3:29PM EDT550.000.010.000.010.00-3403,592112.50%
AAPL200807C005600002020-08-06 3:37PM EDT560.000.010.000.010.00-5306,574121.88%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200807P001800002020-08-03 10:40AM EDT180.000.010.000.010.00-121142512.50%
AAPL200807P001850002020-08-03 9:53AM EDT185.000.450.000.020.00-11525.00%
AAPL200807P001900002020-08-03 9:39AM EDT190.000.020.000.080.00-13567.19%
AAPL200807P001950002020-07-28 9:30AM EDT195.000.040.000.080.00-57550.00%
AAPL200807P002000002020-07-31 9:38AM EDT200.000.190.000.010.00-120450.00%
AAPL200807P002050002020-08-04 3:43PM EDT205.000.010.000.040.00-57490.63%
AAPL200807P002100002020-07-28 10:29AM EDT210.000.010.000.080.00-123506.25%
AAPL200807P002150002020-07-16 2:12PM EDT215.000.050.000.080.00-11490.63%
AAPL200807P002200002020-07-30 3:17PM EDT220.000.010.000.010.00-613400.00%
AAPL200807P002250002020-07-15 11:02AM EDT225.000.130.000.080.00-23462.50%
AAPL200807P002300002020-07-30 3:48PM EDT230.000.030.000.010.00-635381.25%
AAPL200807P002350002020-08-03 9:44AM EDT235.000.010.000.010.00-1059368.75%
AAPL200807P002400002020-08-03 9:31AM EDT240.000.010.000.010.00-293362.50%
AAPL200807P002450002020-07-31 9:30AM EDT245.000.030.000.010.00-1965350.00%
AAPL200807P002500002020-08-06 2:47PM EDT250.000.010.000.01-0.04-80.00%1101337.50%
AAPL200807P002550002020-08-06 2:47PM EDT255.000.030.000.01+0.02+200.00%11,542325.00%
AAPL200807P002600002020-07-31 3:51PM EDT260.000.010.000.010.00-9537312.50%
AAPL200807P002650002020-07-31 3:44PM EDT265.000.010.000.010.00-3217306.25%
AAPL200807P002700002020-08-03 11:50AM EDT270.000.010.000.010.00-10339293.75%
AAPL200807P002750002020-08-03 10:04AM EDT275.000.010.000.080.00-1427339.06%
AAPL200807P002800002020-07-31 1:38PM EDT280.000.010.000.010.00-40349275.00%
AAPL200807P002850002020-07-31 3:36PM EDT285.000.030.000.080.00-30381315.63%
AAPL200807P002900002020-07-31 1:38PM EDT290.000.010.000.080.00-33311304.69%
AAPL200807P002950002020-08-06 3:31PM EDT295.000.010.010.010.00-21,170262.50%
AAPL200807P003000002020-08-05 11:37AM EDT300.000.010.000.010.00-21,959237.50%
AAPL200807P003050002020-08-06 2:33PM EDT305.000.010.000.010.00-91,585231.25%
AAPL200807P003100002020-08-03 10:55AM EDT310.000.010.000.010.00-11,104218.75%
AAPL200807P003150002020-08-05 12:19PM EDT315.000.010.000.010.00-1860212.50%
AAPL200807P003200002020-08-04 2:57PM EDT320.000.010.000.010.00-3875206.25%
AAPL200807P003250002020-08-06 9:55AM EDT325.000.020.000.01+0.01+100.00%1876193.75%
AAPL200807P003300002020-08-06 10:45AM EDT330.000.010.000.010.00-822,669187.50%
AAPL200807P003325002020-08-06 10:42AM EDT332.500.010.000.010.00-18709181.25%
AAPL200807P003350002020-08-06 12:50PM EDT335.000.030.000.01+0.02+200.00%1694181.25%
AAPL200807P003375002020-08-06 10:02AM EDT337.500.010.000.010.00-51,310175.00%
AAPL200807P003400002020-08-06 2:32PM EDT340.000.010.000.010.00-251,722168.75%
AAPL200807P003425002020-08-04 11:12AM EDT342.500.010.000.010.00-15419168.75%
AAPL200807P003450002020-08-04 3:22PM EDT345.000.010.000.010.00-31,455162.50%
AAPL200807P003475002020-08-06 1:01PM EDT347.500.030.000.01+0.02+200.00%102523159.38%
AAPL200807P003500002020-08-06 2:51PM EDT350.000.010.000.01-0.01-50.00%3244,344156.25%
AAPL200807P003525002020-08-06 1:46PM EDT352.500.020.000.01+0.01+100.00%7964150.00%
AAPL200807P003550002020-08-06 3:28PM EDT355.000.010.000.010.00-2133,398146.88%
AAPL200807P003575002020-08-06 3:23PM EDT357.500.010.000.010.00-282565143.75%
AAPL200807P003600002020-08-06 1:49PM EDT360.000.010.000.010.00-1642,251137.50%
AAPL200807P003625002020-08-06 1:16PM EDT362.500.010.000.010.00-7937137.50%
AAPL200807P003650002020-08-06 3:15PM EDT365.000.010.000.010.00-412,308131.25%
AAPL200807P003675002020-08-06 3:39PM EDT367.500.010.000.010.00-422,009128.13%
AAPL200807P003700002020-08-06 3:46PM EDT370.000.010.000.01-0.01-50.00%692,262125.00%
AAPL200807P003725002020-08-06 11:33AM EDT372.500.020.000.01+0.01+100.00%151,017118.75%
AAPL200807P003750002020-08-06 2:46PM EDT375.000.040.000.01+0.02+100.00%362,401115.63%
AAPL200807P003775002020-08-06 3:18PM EDT377.500.010.000.01-0.01-50.00%1111,282112.50%
AAPL200807P003800002020-08-06 3:23PM EDT380.000.010.000.010.00-1975,430109.38%
AAPL200807P003825002020-08-06 3:14PM EDT382.500.010.000.01-0.01-50.00%3701,398106.25%
AAPL200807P003850002020-08-06 3:57PM EDT385.000.010.000.01-0.03-75.00%3712,441103.13%
AAPL200807P003875002020-08-06 3:14PM EDT387.500.010.010.02-0.02-66.67%132964107.81%
AAPL200807P003900002020-08-06 3:48PM EDT390.000.010.000.02-0.02-66.67%6073,034100.00%
AAPL200807P003925002020-08-06 3:59PM EDT392.500.030.010.08-0.02-40.00%6031,554112.50%
AAPL200807P003950002020-08-06 3:59PM EDT395.000.020.000.02-0.03-60.00%8465,04193.75%
AAPL200807P003975002020-08-06 3:53PM EDT397.500.020.010.03-0.03-60.00%5091,84395.31%
AAPL200807P004000002020-08-06 3:55PM EDT400.000.020.010.02-0.05-71.43%2,74613,93989.06%
AAPL200807P004025002020-08-06 3:56PM EDT402.500.020.010.05-0.05-71.43%7252,20391.41%
AAPL200807P004050002020-08-06 3:53PM EDT405.000.040.030.04-0.05-55.56%3,4864,92488.28%
AAPL200807P004075002020-08-06 3:52PM EDT407.500.030.010.04-0.07-70.00%8982,53981.25%
AAPL200807P004100002020-08-06 3:57PM EDT410.000.030.010.04-0.10-76.92%4,0598,29077.34%
AAPL200807P004125002020-08-06 3:56PM EDT412.500.060.050.07-0.09-60.00%1,2002,85581.25%
AAPL200807P004150002020-08-06 3:59PM EDT415.000.060.060.08-0.12-66.67%4,1447,07378.32%
AAPL200807P004200002020-08-06 3:59PM EDT420.000.070.070.10-0.21-75.00%10,67411,35871.48%
AAPL200807P004250002020-08-06 3:59PM EDT425.000.100.090.11-0.44-81.48%12,23810,09363.87%
AAPL200807P004300002020-08-06 3:59PM EDT430.000.120.120.13-0.98-89.09%20,60816,70256.45%
AAPL200807P004350002020-08-06 3:59PM EDT435.000.190.170.21-2.12-91.77%28,52211,29150.49%
AAPL200807P004400002020-08-06 3:59PM EDT440.000.280.270.31-4.12-93.64%46,5184,91944.58%
AAPL200807P004450002020-08-06 3:59PM EDT445.000.670.610.67-7.01-91.28%41,8081,62941.07%
AAPL200807P004500002020-08-06 3:59PM EDT450.001.551.501.68-10.20-86.81%35,7571,79540.75%
AAPL200807P004550002020-08-06 3:59PM EDT455.003.603.453.90-12.62-77.81%13,86159344.17%
AAPL200807P004600002020-08-06 3:59PM EDT460.007.006.557.50-14.20-66.98%7,03432452.32%
AAPL200807P004650002020-08-06 3:56PM EDT465.0011.6010.5511.80-17.15-59.65%53218253.91%
AAPL200807P004700002020-08-06 3:59PM EDT470.0016.6215.1016.45-16.59-49.95%2543862.50%
AAPL200807P004750002020-08-06 3:59PM EDT475.0020.6519.8521.30-17.85-46.36%25612571.92%
AAPL200807P004800002020-08-06 3:52PM EDT480.0025.0024.7026.15-15.35-38.04%796780.76%
AAPL200807P004850002020-08-06 1:57PM EDT485.0034.7229.6031.05-13.48-27.97%202089.60%
AAPL200807P004900002020-08-06 10:38AM EDT490.0045.6534.5536.00-6.85-13.05%83598.88%
AAPL200807P004950002020-08-06 3:59PM EDT495.0041.1039.5040.90-18.00-30.46%6058106.89%
AAPL200807P005000002020-08-06 3:45PM EDT500.0046.3543.2047.20-16.72-26.51%12742116.65%
AAPL200807P005100002020-08-06 3:23PM EDT510.0053.6053.5057.40-21.68-28.80%4519143.60%
AAPL200807P005200002020-08-06 3:36PM EDT520.0065.8563.4067.40-19.60-22.94%122160.45%
AAPL200807P005300002020-08-06 10:39AM EDT530.0085.4573.3077.35-8.60-9.14%220175.39%
AAPL200807P005400002020-07-31 10:47AM EDT540.00134.6583.3087.350.00-629192.19%
AAPL200807P005500002020-07-31 2:13PM EDT550.00138.9993.1097.350.00-197204.00%
AAPL200807P005600002020-08-04 12:38PM EDT560.00121.25103.30107.350.00-327224.02%