U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.17+1.32 (+1.16%)
At close: 4:00PM EST

115.26 +0.09 (0.08%)
After hours: 6:43PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201127C000550002020-11-24 12:11PM EST55.0060.5559.8560.40+1.55+2.63%25228349.22%
AAPL201127C000600002020-11-20 1:08PM EST60.0058.0554.8555.400.00-6287311.72%
AAPL201127C000650002020-11-18 9:42AM EST65.0053.9549.8550.400.00-1325277.34%
AAPL201127C000700002020-11-12 2:07PM EST70.0049.1044.8545.350.00-10394235.94%
AAPL201127C000750002020-11-24 9:47AM EST75.0037.8040.0040.40-4.66-10.98%1358162.50%
AAPL201127C000800002020-11-20 11:49AM EST80.0038.0135.0035.400.00-1140140.63%
AAPL201127C000850002020-11-24 1:37PM EST85.0030.2529.8530.40-0.60-1.94%15150160.16%
AAPL201127C000900002020-11-24 10:11AM EST90.0023.5225.1025.25-0.33-1.38%219981.25%
AAPL201127C000950002020-11-24 3:02PM EST95.0020.2420.1020.25+0.98+5.09%2731365.63%
AAPL201127C000960002020-11-23 10:47AM EST96.0019.3519.1019.250.00-2362.50%
AAPL201127C000970002020-11-24 1:50PM EST97.0018.5218.1018.25+1.37+7.99%1159.38%
AAPL201127C000980002020-11-24 3:28PM EST98.0017.6517.1017.25+1.10+6.65%151356.25%
AAPL201127C000990002020-11-24 3:52PM EST99.0016.3116.1016.25+0.31+1.94%22953.13%
AAPL201127C001000002020-11-24 3:33PM EST100.0015.6915.1015.25+1.79+12.88%18377969.92%
AAPL201127C001010002020-11-24 10:58AM EST101.0013.5014.1014.25+0.55+4.25%312165.63%
AAPL201127C001020002020-11-24 12:38PM EST102.0012.9313.1013.25-0.37-2.78%420961.52%
AAPL201127C001030002020-11-24 1:54PM EST103.0012.5012.1012.25+1.30+11.61%496257.42%
AAPL201127C001040002020-11-24 11:28AM EST104.0010.9511.1011.25+0.90+8.96%106153.13%
AAPL201127C001050002020-11-24 3:10PM EST105.0010.3510.1010.25+1.35+15.00%17362749.02%
AAPL201127C001060002020-11-24 1:44PM EST106.009.509.059.25+1.60+20.25%21916144.73%
AAPL201127C001070002020-11-24 1:17PM EST107.008.058.108.25+1.03+14.67%25119440.63%
AAPL201127C001080002020-11-24 3:40PM EST108.007.507.107.25+1.35+21.95%31566036.33%
AAPL201127C001090002020-11-24 3:13PM EST109.006.506.106.35+1.45+28.71%7904,78138.57%
AAPL201127C001100002020-11-24 3:57PM EST110.005.095.155.30+0.79+18.37%6,8078,61731.06%
AAPL201127C001110002020-11-24 3:59PM EST111.004.304.204.30+0.90+26.47%3,3481,33226.27%
AAPL201127C001120002020-11-24 3:59PM EST112.003.303.253.40+0.75+29.41%7,1456,93325.44%
AAPL201127C001130002020-11-24 3:59PM EST113.002.442.432.52+0.53+27.75%27,1073,72723.39%
AAPL201127C001140002020-11-24 3:59PM EST114.001.681.661.77+0.34+25.37%60,3529,99322.71%
AAPL201127C001150002020-11-24 3:59PM EST115.001.051.071.11+0.13+14.13%101,01231,90321.29%
AAPL201127C001160002020-11-24 3:59PM EST116.000.620.620.65+0.01+1.64%79,46820,53620.95%
AAPL201127C001170002020-11-24 3:59PM EST117.000.350.340.37-0.03-7.89%46,63323,26321.44%
AAPL201127C001180002020-11-24 3:59PM EST118.000.200.190.20-0.04-16.67%37,96329,10621.97%
AAPL201127C001190002020-11-24 3:59PM EST119.000.110.100.11-0.05-31.25%27,77437,92222.85%
AAPL201127C001200002020-11-24 3:59PM EST120.000.070.060.07-0.03-30.00%37,06850,51824.51%
AAPL201127C001210002020-11-24 3:59PM EST121.000.060.040.05-0.01-14.29%9,73013,78726.56%
AAPL201127C001220002020-11-24 3:58PM EST122.000.040.030.04-0.03-42.86%5,70710,76428.91%
AAPL201127C001230002020-11-24 3:58PM EST123.000.030.020.04-0.03-50.00%4,4779,51832.42%
AAPL201127C001240002020-11-24 3:52PM EST124.000.020.020.03-0.03-60.00%2,0828,93933.99%
AAPL201127C001250002020-11-24 3:58PM EST125.000.010.010.02-0.02-66.67%3,80046,89435.16%
AAPL201127C001260002020-11-24 3:27PM EST126.000.010.010.02-0.03-75.00%1,11211,74738.28%
AAPL201127C001270002020-11-24 3:50PM EST127.000.020.010.02-0.01-33.33%6265,32841.02%
AAPL201127C001280002020-11-24 3:51PM EST128.000.020.010.020.00-3445,74343.75%
AAPL201127C001290002020-11-24 3:42PM EST129.000.010.010.02-0.01-50.00%4076,24146.48%
AAPL201127C001300002020-11-24 3:52PM EST130.000.010.010.02-0.01-50.00%1,49629,55449.22%
AAPL201127C001310002020-11-24 3:56PM EST131.000.010.000.01-0.01-50.00%6102,23147.66%
AAPL201127C001320002020-11-24 11:31AM EST132.000.010.000.010.00-773,98550.00%
AAPL201127C001330002020-11-24 12:01PM EST133.000.010.000.010.00-589450.00%
AAPL201127C001340002020-11-24 12:46PM EST134.000.010.000.010.00-151,66451.56%
AAPL201127C001350002020-11-24 3:36PM EST135.000.010.000.010.00-375,32053.13%
AAPL201127C001360002020-11-24 10:46AM EST136.000.010.000.010.00-116756.25%
AAPL201127C001370002020-11-20 3:36PM EST137.000.020.000.030.00-606065.63%
AAPL201127C001380002020-11-24 11:41AM EST138.000.010.000.030.00-1767.19%
AAPL201127C001390002020-11-24 12:44PM EST139.000.010.000.020.00-521267.19%
AAPL201127C001400002020-11-24 3:23PM EST140.000.010.000.010.00-262,91965.63%
AAPL201127C001410002020-11-20 3:57PM EST141.000.010.000.010.00-2365.63%
AAPL201127C001420002020-11-20 3:49PM EST142.000.010.000.010.00-29649268.75%
AAPL201127C001450002020-11-24 9:30AM EST145.000.030.000.01+0.02+200.00%302,35975.00%
AAPL201127C001500002020-11-24 1:19PM EST150.000.010.000.010.00-242,22984.38%
AAPL201127C001550002020-11-24 3:37PM EST155.000.010.000.01-0.01-50.00%92,67293.75%
AAPL201127C001600002020-11-24 9:30AM EST160.000.010.000.010.00-3511103.13%
AAPL201127C001650002020-11-18 3:25PM EST165.000.010.000.010.00-1156112.50%
AAPL201127C001700002020-11-18 3:25PM EST170.000.010.000.010.00-11353118.75%
AAPL201127C001750002020-11-24 1:11PM EST175.000.010.000.010.00-501264128.13%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL201127P000550002020-11-16 2:40PM EST55.000.010.000.010.00-485225.00%
AAPL201127P000600002020-11-17 10:08AM EST60.000.010.000.010.00-233200.00%
AAPL201127P000650002020-11-09 3:53PM EST65.000.030.000.010.00-2202181.25%
AAPL201127P000700002020-11-12 3:54PM EST70.000.010.000.010.00-150156.25%
AAPL201127P000750002020-11-23 2:22PM EST75.000.010.000.010.00-55216137.50%
AAPL201127P000800002020-11-24 2:00PM EST80.000.010.000.010.00-1434118.75%
AAPL201127P000850002020-11-24 9:30AM EST85.000.010.000.010.00-2146598.44%
AAPL201127P000900002020-11-24 9:44AM EST90.000.010.000.01-0.01-50.00%93,15081.25%
AAPL201127P000950002020-11-24 3:47PM EST95.000.010.000.03-0.01-50.00%7203,59873.44%
AAPL201127P000960002020-11-24 10:32AM EST96.000.010.000.010.00-47798562.50%
AAPL201127P000970002020-11-24 12:08PM EST97.000.010.000.02-0.01-50.00%21741162.50%
AAPL201127P000980002020-11-24 2:33PM EST98.000.010.000.02-0.02-66.67%68453959.38%
AAPL201127P000990002020-11-24 3:49PM EST99.000.010.000.02-0.01-50.00%6085556.25%
AAPL201127P001000002020-11-24 3:54PM EST100.000.020.010.02+0.01+100.00%1,3943,95055.47%
AAPL201127P001010002020-11-24 3:28PM EST101.000.010.010.02-0.01-50.00%2701,14951.56%
AAPL201127P001020002020-11-24 3:24PM EST102.000.010.010.03-0.02-66.67%5251,74650.00%
AAPL201127P001030002020-11-24 3:22PM EST103.000.010.010.03-0.02-66.67%531,24749.22%
AAPL201127P001040002020-11-24 3:36PM EST104.000.010.010.02-0.03-75.00%851,40042.97%
AAPL201127P001050002020-11-24 3:56PM EST105.000.010.010.02-0.04-80.00%7882,76939.45%
AAPL201127P001060002020-11-24 3:23PM EST106.000.020.020.03-0.04-66.67%1,0582,93238.09%
AAPL201127P001070002020-11-24 3:46PM EST107.000.020.020.03-0.06-75.00%2,2661,92234.38%
AAPL201127P001080002020-11-24 3:51PM EST108.000.030.020.03-0.08-72.73%5,4815,81430.66%
AAPL201127P001090002020-11-24 3:58PM EST109.000.040.030.04-0.14-77.78%6,4534,03428.13%
AAPL201127P001100002020-11-24 3:59PM EST110.000.060.050.06-0.23-79.31%19,19915,02526.17%
AAPL201127P001110002020-11-24 3:59PM EST111.000.100.090.10-0.38-79.17%10,3164,69724.61%
AAPL201127P001120002020-11-24 3:59PM EST112.000.170.150.17-0.51-75.00%21,2848,24923.15%
AAPL201127P001130002020-11-24 3:59PM EST113.000.310.270.30-0.65-67.71%32,3748,74821.97%
AAPL201127P001140002020-11-24 3:59PM EST114.000.530.490.53-0.85-61.59%26,74717,02121.09%
AAPL201127P001150002020-11-24 3:59PM EST115.000.890.870.92-1.04-53.89%28,35413,41920.85%
AAPL201127P001160002020-11-24 3:59PM EST116.001.491.401.48-1.16-43.77%10,4418,39620.95%
AAPL201127P001170002020-11-24 3:59PM EST117.002.252.122.21-1.25-35.71%5,79910,04621.68%
AAPL201127P001180002020-11-24 3:58PM EST118.003.022.923.10-1.28-29.77%5,28317,79224.32%
AAPL201127P001190002020-11-24 3:56PM EST119.004.073.854.00-1.25-23.50%1,3048,54725.68%
AAPL201127P001200002020-11-24 3:56PM EST120.005.004.804.95-1.15-18.70%3,3067,49827.74%
AAPL201127P001210002020-11-24 3:48PM EST121.005.505.805.95-1.53-21.76%4731,77131.84%
AAPL201127P001220002020-11-24 3:51PM EST122.006.706.807.00-1.37-16.98%4891,87638.87%
AAPL201127P001230002020-11-24 3:33PM EST123.007.347.807.95-1.46-16.59%3774139.75%
AAPL201127P001240002020-11-24 12:05PM EST124.009.708.808.95-0.36-3.58%4581443.56%
AAPL201127P001250002020-11-24 3:44PM EST125.009.509.809.90-1.69-15.10%4051,30242.58%
AAPL201127P001260002020-11-24 3:36PM EST126.0010.4210.8010.90-1.64-13.60%7025546.09%
AAPL201127P001270002020-11-24 3:36PM EST127.0011.4211.7511.90-1.33-10.43%7745449.22%
AAPL201127P001280002020-11-24 12:12PM EST128.0013.5512.7512.90-0.56-3.97%1132152.54%
AAPL201127P001290002020-11-24 3:38PM EST129.0013.5713.7513.90-1.09-7.44%1113655.86%
AAPL201127P001300002020-11-24 3:38PM EST130.0014.5814.7514.90-1.17-7.43%3630558.98%
AAPL201127P001310002020-11-23 9:31AM EST131.0013.6715.7515.900.00-14361.91%
AAPL201127P001320002020-11-24 9:51AM EST132.0019.2416.7516.90+1.21+6.71%17764.84%
AAPL201127P001330002020-11-24 9:51AM EST133.0020.2617.7517.90+5.85+40.60%11467.97%
AAPL201127P001340002020-11-24 3:53PM EST134.0018.7918.7518.90+4.59+32.32%1010670.90%
AAPL201127P001350002020-11-24 3:37PM EST135.0019.4819.7519.90-1.15-5.57%4719073.83%
AAPL201127P001380002020-11-24 12:12PM EST138.0023.5322.7522.90+4.12+21.23%1182.42%
AAPL201127P001400002020-11-24 9:47AM EST140.0027.2324.7524.90+6.04+28.50%14287.89%
AAPL201127P001450002020-11-24 3:37PM EST145.0029.5129.7529.90+2.66+9.91%846100.78%
AAPL201127P001500002020-11-17 3:26PM EST150.0030.3134.7534.900.00-31113.28%
AAPL201127P001550002020-11-16 12:06AM EST155.0035.7039.7539.900.00--0125.00%
AAPL201127P001600002020-11-24 9:45AM EST160.0047.0044.7544.90+1.10+2.40%691136.33%
AAPL201127P001650002020-11-16 10:14AM EST165.0044.9049.7549.900.00-4710147.27%
AAPL201127P001700002020-11-09 3:53PM EST170.0052.8554.7554.900.00-1515157.42%
AAPL201127P001750002020-11-19 10:04AM EST175.0057.1359.7559.900.00-22167.19%