U.S. markets open in 2 hours 29 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.51+1.53 (+1.32%)
At close: 4:00PM EDT

117.42 -0.09 (-0.08%)
Before hours: 7:00AM EDT

In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201023C000550002020-10-20 3:39PM EDT55.0062.300.000.000.00-13500.00%
AAPL201023C000600002020-10-20 3:29PM EDT60.0057.650.000.000.00-10600.00%
AAPL201023C000650002020-10-20 3:15PM EDT65.0052.600.000.000.00-9500.00%
AAPL201023C000700002020-10-20 3:41PM EDT70.0047.900.000.000.00-1800.00%
AAPL201023C000750002020-10-20 12:52PM EDT75.0043.200.000.000.00-1200.00%
AAPL201023C000800002020-10-20 3:22PM EDT80.0037.900.000.000.00-31300.00%
AAPL201023C000850002020-10-20 3:50PM EDT85.0032.600.000.000.00-2600.00%
AAPL201023C000900002020-10-20 3:33PM EDT90.0027.600.000.000.00-3700.00%
AAPL201023C000950002020-10-20 3:13PM EDT95.0022.250.000.000.00-2400.00%
AAPL201023C000970002020-10-20 1:09PM EDT97.0021.350.000.000.00-200.00%
AAPL201023C000975002020-10-19 3:58PM EDT97.5018.450.000.000.00-600.00%
AAPL201023C000980002020-10-09 2:52PM EDT98.0021.770.000.000.00-5700.00%
AAPL201023C000985002020-10-20 2:25PM EDT98.5019.100.000.000.00-1000.00%
AAPL201023C000990002020-10-20 9:53AM EDT99.0018.350.000.000.00-1700.00%
AAPL201023C001000002020-10-20 3:52PM EDT100.0017.550.000.000.00-10800.00%
AAPL201023C001010002020-10-20 2:06PM EDT101.0016.850.000.000.00-5900.00%
AAPL201023C001020002020-10-20 10:26AM EDT102.0015.950.000.000.00-500.00%
AAPL201023C001030002020-10-20 3:37PM EDT103.0014.400.000.000.00-5200.00%
AAPL201023C001040002020-10-20 3:41PM EDT104.0014.050.000.000.00-4600.00%
AAPL201023C001050002020-10-20 3:47PM EDT105.0012.700.000.000.00-16400.00%
AAPL201023C001060002020-10-20 2:35PM EDT106.0011.150.000.000.00-4000.00%
AAPL201023C001070002020-10-20 2:49PM EDT107.0011.020.000.000.00-9700.00%
AAPL201023C001080002020-10-20 3:47PM EDT108.009.650.000.000.00-20800.00%
AAPL201023C001090002020-10-20 3:52PM EDT109.008.700.000.000.00-79300.00%
AAPL201023C001100002020-10-20 3:58PM EDT110.007.750.000.000.00-2,59700.00%
AAPL201023C001110002020-10-20 3:28PM EDT111.007.100.000.000.00-31300.00%
AAPL201023C001120002020-10-20 3:47PM EDT112.005.950.000.000.00-1,21500.00%
AAPL201023C001130002020-10-20 3:57PM EDT113.005.060.000.000.00-1,70400.00%
AAPL201023C001140002020-10-20 3:57PM EDT114.004.300.000.000.00-2,60400.00%
AAPL201023C001150002020-10-20 3:59PM EDT115.003.300.000.000.00-15,58600.00%
AAPL201023C001160002020-10-20 3:59PM EDT116.002.690.000.000.00-21,78200.00%
AAPL201023C001170002020-10-20 3:59PM EDT117.002.070.000.000.00-64,26700.00%
AAPL201023C001180002020-10-20 3:59PM EDT118.001.570.000.000.00-61,85401.56%
AAPL201023C001190002020-10-20 3:59PM EDT119.001.170.000.000.00-60,98203.13%
AAPL201023C001200002020-10-20 3:59PM EDT120.000.860.000.000.00-111,60206.25%
AAPL201023C001210002020-10-20 3:59PM EDT121.000.600.000.000.00-33,39006.25%
AAPL201023C001220002020-10-20 3:59PM EDT122.000.430.000.000.00-46,362012.50%
AAPL201023C001230002020-10-20 3:59PM EDT123.000.310.000.000.00-36,410012.50%
AAPL201023C001240002020-10-20 3:59PM EDT124.000.220.000.000.00-12,259012.50%
AAPL201023C001250002020-10-20 3:59PM EDT125.000.150.000.000.00-47,218012.50%
AAPL201023C001260002020-10-20 3:59PM EDT126.000.120.000.000.00-9,336025.00%
AAPL201023C001270002020-10-20 3:59PM EDT127.000.090.000.000.00-4,274025.00%
AAPL201023C001280002020-10-20 3:59PM EDT128.000.060.000.000.00-5,241025.00%
AAPL201023C001290002020-10-20 3:56PM EDT129.000.050.000.000.00-1,892025.00%
AAPL201023C001300002020-10-20 3:59PM EDT130.000.040.000.000.00-11,50626,72425.00%
AAPL201023C001310002020-10-20 3:57PM EDT131.000.040.000.000.00-693025.00%
AAPL201023C001320002020-10-20 3:59PM EDT132.000.030.000.000.00-1,108025.00%
AAPL201023C001330002020-10-20 3:22PM EDT133.000.030.000.000.00-360025.00%
AAPL201023C001340002020-10-20 3:37PM EDT134.000.020.000.000.00-2,138025.00%
AAPL201023C001350002020-10-20 3:56PM EDT135.000.010.000.000.00-2,604025.00%
AAPL201023C001360002020-10-20 3:52PM EDT136.000.020.000.000.00-97050.00%
AAPL201023C001370002020-10-20 3:08PM EDT137.000.010.000.000.00-903,38250.00%
AAPL201023C001380002020-10-20 3:49PM EDT138.000.010.000.000.00-367050.00%
AAPL201023C001390002020-10-20 3:51PM EDT139.000.010.000.000.00-1,041050.00%
AAPL201023C001400002020-10-20 3:53PM EDT140.000.010.000.000.00-1,411050.00%
AAPL201023C001410002020-10-20 12:00PM EDT141.000.010.000.000.00-148050.00%
AAPL201023C001420002020-10-20 1:11PM EDT142.000.010.000.000.00-137050.00%
AAPL201023C001430002020-10-20 1:46PM EDT143.000.020.000.000.00-538050.00%
AAPL201023C001440002020-10-20 3:04PM EDT144.000.010.000.000.00-3341,64950.00%
AAPL201023C001450002020-10-20 2:33PM EDT145.000.010.000.000.00-535050.00%
AAPL201023C001460002020-10-20 1:41PM EDT146.000.010.000.000.00-77050.00%
AAPL201023C001470002020-10-20 10:32AM EDT147.000.010.000.000.00-225050.00%
AAPL201023C001480002020-10-20 11:49AM EDT148.000.010.000.000.00-71050.00%
AAPL201023C001500002020-10-20 3:31PM EDT150.000.010.000.000.00-420050.00%
AAPL201023C001550002020-10-19 3:23PM EDT155.000.010.000.000.00-1050.00%
AAPL201023C001600002020-10-20 1:42PM EDT160.000.010.000.000.00-14050.00%
AAPL201023C001650002020-10-20 9:30AM EDT165.000.010.000.000.00-1050.00%
AAPL201023C001700002020-10-20 1:53PM EDT170.000.010.000.000.00-3050.00%
AAPL201023C001750002020-10-20 11:18AM EDT175.000.010.000.000.00-9050.00%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201023P000550002020-10-19 9:30AM EDT55.000.010.000.000.00-2050.00%
AAPL201023P000600002020-10-06 3:47PM EDT60.000.010.000.000.00-20050.00%
AAPL201023P000650002020-10-19 9:30AM EDT65.000.010.000.000.00-1050.00%
AAPL201023P000700002020-10-19 2:45PM EDT70.000.010.000.000.00-1050.00%
AAPL201023P000750002020-10-19 9:30AM EDT75.000.010.000.000.00-3050.00%
AAPL201023P000800002020-10-20 2:40PM EDT80.000.010.000.000.00-5050.00%
AAPL201023P000850002020-10-20 1:40PM EDT85.000.010.000.000.00-57050.00%
AAPL201023P000900002020-10-20 1:50PM EDT90.000.010.000.000.00-208050.00%
AAPL201023P000950002020-10-20 3:46PM EDT95.000.010.000.000.00-532050.00%
AAPL201023P000970002020-10-20 1:23PM EDT97.000.010.000.000.00-30050.00%
AAPL201023P000975002020-10-20 1:24PM EDT97.500.010.000.000.00-10050.00%
AAPL201023P000980002020-10-20 2:18PM EDT98.000.010.000.000.00-666050.00%
AAPL201023P000985002020-10-20 1:53PM EDT98.500.020.000.000.00-88050.00%
AAPL201023P000990002020-10-20 3:59PM EDT99.000.020.000.000.00-172050.00%
AAPL201023P001000002020-10-20 3:40PM EDT100.000.010.000.000.00-451050.00%
AAPL201023P001010002020-10-20 1:59PM EDT101.000.020.000.000.00-70050.00%
AAPL201023P001020002020-10-20 3:59PM EDT102.000.030.000.000.00-70025.00%
AAPL201023P001030002020-10-20 3:22PM EDT103.000.020.000.000.00-694025.00%
AAPL201023P001040002020-10-20 3:56PM EDT104.000.040.000.000.00-2,845025.00%
AAPL201023P001050002020-10-20 3:58PM EDT105.000.030.000.000.00-2,005025.00%
AAPL201023P001060002020-10-20 3:58PM EDT106.000.040.000.000.00-413025.00%
AAPL201023P001070002020-10-20 3:57PM EDT107.000.050.000.000.00-2,239025.00%
AAPL201023P001080002020-10-20 3:53PM EDT108.000.060.000.000.00-1,1082,85925.00%
AAPL201023P001090002020-10-20 3:59PM EDT109.000.100.000.000.00-1,992025.00%
AAPL201023P001100002020-10-20 3:59PM EDT110.000.130.000.000.00-10,973012.50%
AAPL201023P001110002020-10-20 3:58PM EDT111.000.180.000.000.00-3,685012.50%
AAPL201023P001120002020-10-20 3:59PM EDT112.000.250.000.000.00-6,77913,21612.50%
AAPL201023P001130002020-10-20 3:59PM EDT113.000.380.000.000.00-12,280012.50%
AAPL201023P001140002020-10-20 3:59PM EDT114.000.560.000.000.00-15,61206.25%
AAPL201023P001150002020-10-20 3:59PM EDT115.000.820.000.000.00-54,20206.25%
AAPL201023P001160002020-10-20 3:59PM EDT116.001.150.000.000.00-67,55803.13%
AAPL201023P001170002020-10-20 3:59PM EDT117.001.560.000.000.00-47,46601.56%
AAPL201023P001180002020-10-20 3:59PM EDT118.002.060.000.000.00-33,72200.00%
AAPL201023P001190002020-10-20 3:59PM EDT119.002.650.000.000.00-9,25500.00%
AAPL201023P001200002020-10-20 3:59PM EDT120.003.300.000.000.00-10,44400.00%
AAPL201023P001210002020-10-20 3:58PM EDT121.004.050.000.000.00-2,0048,2700.00%
AAPL201023P001220002020-10-20 3:57PM EDT122.004.750.000.000.00-1,19300.00%
AAPL201023P001230002020-10-20 3:58PM EDT123.005.620.000.000.00-64300.00%
AAPL201023P001240002020-10-20 3:34PM EDT124.006.700.000.000.00-57300.00%
AAPL201023P001250002020-10-20 3:47PM EDT125.007.370.000.000.00-1,73600.00%
AAPL201023P001260002020-10-20 3:39PM EDT126.008.500.000.000.00-33000.00%
AAPL201023P001270002020-10-20 3:48PM EDT127.009.550.000.000.00-54100.00%
AAPL201023P001280002020-10-20 3:59PM EDT128.0010.550.000.000.00-15900.00%
AAPL201023P001290002020-10-20 3:50PM EDT129.0011.450.000.000.00-4100.00%
AAPL201023P001300002020-10-20 3:06PM EDT130.0012.450.000.000.00-64100.00%
AAPL201023P001310002020-10-20 3:40PM EDT131.0013.300.000.000.00-14300.00%
AAPL201023P001320002020-10-20 3:45PM EDT132.0014.450.000.000.00-4900.00%
AAPL201023P001330002020-10-20 3:21PM EDT133.0015.450.000.000.00-802880.00%
AAPL201023P001340002020-10-20 3:45PM EDT134.0016.250.000.000.00-6200.00%
AAPL201023P001350002020-10-20 3:41PM EDT135.0017.100.000.000.00-15100.00%
AAPL201023P001360002020-10-20 11:10AM EDT136.0018.700.000.000.00-4200.00%
AAPL201023P001370002020-10-20 10:37AM EDT137.0020.100.000.000.00-400.00%
AAPL201023P001380002020-10-19 3:56PM EDT138.0020.250.000.000.00-400.00%
AAPL201023P001390002020-10-20 3:19PM EDT139.0021.550.000.000.00-183090.00%
AAPL201023P001400002020-10-20 10:53AM EDT140.0022.400.000.000.00-6500.00%
AAPL201023P001410002020-10-16 3:56PM EDT141.0022.1323.4023.600.00-21475.00%
AAPL201023P001420002020-10-19 3:29PM EDT142.0025.600.000.000.00-200.00%
AAPL201023P001430002020-09-29 2:53PM EDT143.0021.200.000.000.00-1500.00%
AAPL201023P001440002020-10-19 3:52PM EDT144.0028.000.000.000.00-400.00%
AAPL201023P001450002020-10-20 1:19PM EDT145.0027.100.000.000.00-4640.00%
AAPL201023P001460002020-10-20 3:29PM EDT146.0028.550.000.000.00-2800.00%
AAPL201023P001470002020-10-20 3:29PM EDT147.0029.350.000.000.00-3700.00%
AAPL201023P001480002020-10-20 9:35AM EDT148.0031.650.000.000.00-700.00%
AAPL201023P001500002020-10-20 3:20PM EDT150.0032.550.000.000.00-4600.00%
AAPL201023P001550002020-10-20 3:34PM EDT155.0037.400.000.000.00-7200.00%
AAPL201023P001600002020-10-20 3:33PM EDT160.0042.450.000.000.00-7000.00%
AAPL201023P001650002020-10-19 12:11AM EDT165.0047.800.000.000.00-2-0.00%
AAPL201023P001700002020-10-19 3:45PM EDT170.0053.450.000.000.00-6600.00%
AAPL201023P001750002020-10-20 3:29PM EDT175.0057.400.000.000.00-8500.00%