Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.71+1.44 (+0.74%)
At close: 04:00PM EST
195.84 +0.13 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C000650002023-12-01 2:49PM EST65.00126.250.000.000.00-3000.00%
AAPL231215C000700002023-12-06 3:51PM EST70.00122.380.000.000.00-200.00%
AAPL231215C000750002023-12-06 3:51PM EST75.00117.410.000.000.00-200.00%
AAPL231215C000800002023-12-04 12:48PM EST80.00108.890.000.000.00-100.00%
AAPL231215C000850002023-11-30 3:50PM EST85.00104.700.000.000.00-200.00%
AAPL231215C000900002023-12-05 12:06PM EST90.00103.410.000.000.00-100.00%
AAPL231215C000950002023-12-04 3:49PM EST95.0094.650.000.000.00-1200.00%
AAPL231215C001000002023-12-08 2:52PM EST100.0096.050.000.000.00-1400.00%
AAPL231215C001050002023-11-21 10:07AM EST105.0086.400.000.000.00-100.00%
AAPL231215C001100002023-12-07 1:38PM EST110.0084.570.000.000.00-42000.00%
AAPL231215C001150002023-11-29 10:57AM EST115.0076.330.000.000.00-500.00%
AAPL231215C001200002023-12-08 1:16PM EST120.0075.350.000.000.00-200.00%
AAPL231215C001250002023-12-07 3:47PM EST125.0069.260.000.000.00-500.00%
AAPL231215C001300002023-12-08 2:22PM EST130.0065.700.000.000.00-500.00%
AAPL231215C001350002023-12-08 12:41PM EST135.0060.330.000.000.00-3200.00%
AAPL231215C001400002023-12-08 3:47PM EST140.0055.950.000.000.00-2800.00%
AAPL231215C001450002023-12-08 11:28AM EST145.0049.940.000.000.00-200.00%
AAPL231215C001500002023-12-08 3:34PM EST150.0045.880.000.000.00-2400.00%
AAPL231215C001550002023-12-08 3:37PM EST155.0040.910.000.000.00-6,07300.00%
AAPL231215C001575002023-12-06 2:10PM EST157.5035.790.000.000.00-100.00%
AAPL231215C001600002023-12-08 3:59PM EST160.0036.000.000.000.00-10900.00%
AAPL231215C001625002023-12-08 10:16AM EST162.5032.580.000.000.00-100.00%
AAPL231215C001650002023-12-08 3:56PM EST165.0031.250.000.000.00-7000.00%
AAPL231215C001675002023-12-08 10:30AM EST167.5027.400.000.000.00-100.00%
AAPL231215C001700002023-12-08 3:59PM EST170.0026.000.000.000.00-3,07300.00%
AAPL231215C001725002023-12-08 3:58PM EST172.5023.590.000.000.00-5400.00%
AAPL231215C001750002023-12-08 3:59PM EST175.0020.940.000.000.00-24800.00%
AAPL231215C001775002023-12-08 3:39PM EST177.5018.500.000.000.00-6800.00%
AAPL231215C001800002023-12-08 3:55PM EST180.0016.250.000.000.00-1,31400.00%
AAPL231215C001825002023-12-08 3:52PM EST182.5013.650.000.000.00-34900.00%
AAPL231215C001850002023-12-08 3:58PM EST185.0011.050.000.000.00-1,63400.00%
AAPL231215C001875002023-12-08 3:56PM EST187.508.700.000.000.00-1,06600.00%
AAPL231215C001900002023-12-08 3:59PM EST190.006.300.000.000.00-4,17000.00%
AAPL231215C001925002023-12-08 3:59PM EST192.504.150.000.000.00-7,85100.00%
AAPL231215C001950002023-12-08 3:59PM EST195.002.290.000.000.00-36,80600.00%
AAPL231215C001975002023-12-08 3:59PM EST197.501.050.000.000.00-34,89501.56%
AAPL231215C002000002023-12-08 3:59PM EST200.000.400.000.000.00-29,17206.25%
AAPL231215C002025002023-12-08 3:59PM EST202.500.160.000.000.00-6,37506.25%
AAPL231215C002050002023-12-08 3:59PM EST205.000.070.000.000.00-4,182012.50%
AAPL231215C002075002023-12-08 3:59PM EST207.500.040.000.000.00-1,091012.50%
AAPL231215C002100002023-12-08 3:55PM EST210.000.030.000.000.00-1,459012.50%
AAPL231215C002125002023-12-08 3:56PM EST212.500.020.000.000.00-332012.50%
AAPL231215C002150002023-12-08 3:51PM EST215.000.010.000.000.00-393012.50%
AAPL231215C002175002023-12-08 3:27PM EST217.500.010.000.000.00-7025.00%
AAPL231215C002200002023-12-08 2:50PM EST220.000.010.000.000.00-7025.00%
AAPL231215C002250002023-12-08 12:06PM EST225.000.010.000.000.00-5025.00%
AAPL231215C002300002023-12-08 9:30AM EST230.000.010.000.000.00-300025.00%
AAPL231215C002350002023-12-05 11:46AM EST235.000.010.000.000.00-60025.00%
AAPL231215C002400002023-12-05 1:42PM EST240.000.010.000.000.00-7050.00%
AAPL231215C002450002023-11-16 10:01AM EST245.000.010.000.000.00-20050.00%
AAPL231215C002500002023-12-01 11:17AM EST250.000.010.000.000.00-1050.00%
AAPL231215C002550002023-12-08 9:36AM EST255.000.010.000.000.00-1050.00%
AAPL231215C002600002023-11-01 1:45PM EST260.000.010.000.010.00-51,78778.13%
AAPL231215C002650002023-11-01 1:45PM EST265.000.010.000.010.00-61,82581.25%
AAPL231215C002700002023-11-01 1:44PM EST270.000.010.000.010.00-71,05687.50%
AAPL231215C002750002023-10-12 8:34AM EST275.000.010.000.010.00-141,11290.63%
AAPL231215C002800002023-12-05 2:27PM EST280.000.010.000.000.00-230050.00%
AAPL231215C002850002023-10-10 11:27AM EST285.000.010.000.010.00-40265100.00%
AAPL231215C002900002023-12-05 3:19PM EST290.000.010.000.000.00-1050.00%
AAPL231215C002950002023-12-07 10:15AM EST295.000.010.000.000.00-6050.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P000650002023-12-07 12:17PM EST65.000.010.000.000.00-1050.00%
AAPL231215P000700002023-11-03 2:50PM EST70.000.010.000.010.00-1033,949268.75%
AAPL231215P000750002023-11-30 3:05PM EST75.000.010.000.000.00-65050.00%
AAPL231215P000800002023-12-04 9:30AM EST80.000.010.000.000.00-11050.00%
AAPL231215P000850002023-12-04 9:30AM EST85.000.010.000.000.00-10050.00%
AAPL231215P000900002023-12-01 12:04PM EST90.000.010.000.000.00-53050.00%
AAPL231215P000950002023-12-04 9:30AM EST95.000.010.000.000.00-1050.00%
AAPL231215P001000002023-12-06 1:34PM EST100.000.010.000.000.00-2050.00%
AAPL231215P001050002023-12-07 12:23PM EST105.000.010.000.000.00-1050.00%
AAPL231215P001100002023-12-08 1:31PM EST110.000.010.000.000.00-5050.00%
AAPL231215P001150002023-12-05 3:04PM EST115.000.010.000.000.00-2050.00%
AAPL231215P001200002023-12-07 12:24PM EST120.000.010.000.000.00-2050.00%
AAPL231215P001250002023-12-06 11:52AM EST125.000.010.000.000.00-1050.00%
AAPL231215P001300002023-12-07 1:42PM EST130.000.010.000.000.00-1050.00%
AAPL231215P001350002023-12-08 3:23PM EST135.000.010.000.000.00-2050.00%
AAPL231215P001400002023-12-08 3:49PM EST140.000.010.000.000.00-3,580050.00%
AAPL231215P001450002023-12-08 3:56PM EST145.000.010.000.000.00-1,917050.00%
AAPL231215P001500002023-12-08 3:04PM EST150.000.010.000.000.00-1,287050.00%
AAPL231215P001525002023-12-08 3:04PM EST152.500.010.000.000.00-1,220050.00%
AAPL231215P001550002023-12-08 3:59PM EST155.000.020.000.000.00-6,132050.00%
AAPL231215P001575002023-12-08 11:01AM EST157.500.010.000.000.00-15050.00%
AAPL231215P001600002023-12-08 3:56PM EST160.000.010.000.000.00-590050.00%
AAPL231215P001625002023-12-08 3:38PM EST162.500.020.000.000.00-2025.00%
AAPL231215P001650002023-12-08 3:37PM EST165.000.030.000.000.00-729025.00%
AAPL231215P001675002023-12-08 1:06PM EST167.500.030.000.000.00-210025.00%
AAPL231215P001700002023-12-08 3:55PM EST170.000.030.000.000.00-758025.00%
AAPL231215P001725002023-12-08 3:50PM EST172.500.040.000.000.00-72025.00%
AAPL231215P001750002023-12-08 3:54PM EST175.000.040.000.000.00-589025.00%
AAPL231215P001775002023-12-08 3:40PM EST177.500.050.000.000.00-566025.00%
AAPL231215P001800002023-12-08 3:56PM EST180.000.060.000.000.00-8,605012.50%
AAPL231215P001825002023-12-08 3:57PM EST182.500.080.000.000.00-2,780012.50%
AAPL231215P001850002023-12-08 3:59PM EST185.000.110.000.000.00-8,009012.50%
AAPL231215P001875002023-12-08 3:59PM EST187.500.160.000.000.00-4,83906.25%
AAPL231215P001900002023-12-08 3:59PM EST190.000.290.000.000.00-27,42106.25%
AAPL231215P001925002023-12-08 3:59PM EST192.500.630.000.000.00-31,26903.13%
AAPL231215P001950002023-12-08 3:59PM EST195.001.350.000.000.00-24,77700.78%
AAPL231215P001975002023-12-08 3:59PM EST197.502.640.000.000.00-8,01400.00%
AAPL231215P002000002023-12-08 3:58PM EST200.004.500.000.000.00-2,04700.00%
AAPL231215P002025002023-12-08 3:59PM EST202.506.800.000.000.00-30200.00%
AAPL231215P002050002023-12-08 3:59PM EST205.009.200.000.000.00-2,00500.00%
AAPL231215P002075002023-12-07 3:58PM EST207.5013.250.000.000.00-2900.00%
AAPL231215P002100002023-12-08 2:09PM EST210.0014.490.000.000.00-300.00%
AAPL231215P002125002023-12-07 11:33AM EST212.5017.950.000.000.00-2000.00%
AAPL231215P002150002023-12-08 1:58PM EST215.0019.400.000.000.00-100.00%
AAPL231215P002175002023-12-04 3:52PM EST217.5028.110.000.000.00-300.00%
AAPL231215P002200002023-12-08 1:58PM EST220.0024.420.000.000.00-100.00%
AAPL231215P002250002023-10-04 2:25PM EST225.0051.1547.8048.900.00-60323.83%
AAPL231215P002300002023-11-03 1:30PM EST230.0054.2538.6039.000.00-70163.60%
AAPL231215P002350002023-11-01 9:00AM EST235.0063.750.000.000.00-100.00%
AAPL231215P002400002023-09-12 8:59AM EST240.0061.1057.8558.850.00-40311.01%
AAPL231215P002450002023-11-30 3:50PM EST245.0055.550.000.000.00--00.00%
AAPL231215P002500002023-12-07 3:01PM EST250.0055.830.000.000.00-1000.00%
AAPL231215P002550002023-11-27 3:48PM EST255.0065.220.000.000.00-1000.00%
AAPL231215P002600002023-10-19 2:38PM EST260.0084.2770.1070.400.00-40252.86%
AAPL231215P002700002023-05-08 2:22PM EST270.0096.5590.3094.100.00--0429.20%
AAPL231215P002750002023-10-02 9:48AM EST275.00101.50100.75101.300.00--0484.64%
AAPL231215P002800002023-11-03 9:00AM EST280.00104.4588.6089.000.00-10266.43%
AAPL231215P002850002023-11-22 3:09PM EST285.0093.600.000.000.00-100.00%
AAPL231215P002900002023-09-11 11:09AM EST290.00111.40109.70110.750.00-10446.41%
AAPL231215P002950002023-09-13 1:49PM EST295.00120.00115.25116.750.00--0465.43%