Australia markets open in 3 hours 22 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.91-1.38 (-0.96%)
As of 02:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C000500002023-02-01 2:09PM EST50.0093.0092.7092.85-0.65-0.69%9490.00%
AAPL230203C000600002023-01-23 11:43AM EST60.0082.9082.6582.800.00-660.00%
AAPL230203C000800002023-01-30 11:12AM EST80.0064.1562.5562.900.00-110.00%
AAPL230203C000850002023-01-30 1:33PM EST85.0058.3357.5558.000.00-802250.00%
AAPL230203C000900002023-01-27 3:39PM EST90.0056.8952.5552.900.00-180.00%
AAPL230203C000950002023-01-23 12:53PM EST95.0047.3047.6547.900.00-1030.00%
AAPL230203C001000002023-01-31 3:54PM EST100.0044.0542.6042.900.00-4760.00%
AAPL230203C001050002023-02-01 12:16PM EST105.0036.9137.6537.85-3.49-8.64%3100.00%
AAPL230203C001100002023-01-31 3:54PM EST110.0034.1032.6532.900.00-73510.00%
AAPL230203C001110002023-01-25 10:50AM EST111.0028.2031.6031.900.00--20.00%
AAPL230203C001120002023-01-23 2:11PM EST112.0029.7530.4030.900.00--90.00%
AAPL230203C001130002023-01-27 10:34AM EST113.0032.2229.6030.000.00-180123.83%
AAPL230203C001140002023-01-31 3:56PM EST114.0030.2028.5528.900.00-4830.00%
AAPL230203C001150002023-02-01 1:40PM EST115.0027.4527.5527.90-1.04-3.65%2810.00%
AAPL230203C001160002023-02-01 9:30AM EST116.0028.0826.6026.90+1.88+7.18%1370.00%
AAPL230203C001170002023-02-01 10:51AM EST117.0025.5025.6025.95-2.99-10.49%22896.88%
AAPL230203C001180002023-01-31 3:54PM EST118.0026.1024.6024.800.00-461510.00%
AAPL230203C001190002023-01-31 3:42PM EST119.0024.4523.6523.950.00-436389.45%
AAPL230203C001200002023-02-01 12:34PM EST120.0022.1322.6522.95-0.98-4.24%569585.94%
AAPL230203C001210002023-02-01 11:27AM EST121.0022.0221.6021.90-0.16-0.72%3610.00%
AAPL230203C001220002023-02-01 1:29PM EST122.0020.0720.6020.95-2.03-9.19%119178.91%
AAPL230203C001230002023-02-01 10:47AM EST123.0019.6519.5519.80-1.55-7.31%21270.00%
AAPL230203C001240002023-02-01 2:07PM EST124.0018.9018.6518.95-0.65-3.32%14123871.48%
AAPL230203C001250002023-02-01 2:21PM EST125.0017.8417.7017.95-1.36-7.08%31,79567.97%
AAPL230203C001260002023-02-01 12:02PM EST126.0016.4016.6517.00-1.75-9.64%573472.66%
AAPL230203C001270002023-02-01 12:15PM EST127.0015.0015.5515.85-2.15-12.54%123750.00%
AAPL230203C001280002023-02-01 1:22PM EST128.0014.1114.7514.95-2.09-12.90%847857.42%
AAPL230203C001290002023-02-01 12:43PM EST129.0013.4213.7514.00-1.69-11.18%1384760.94%
AAPL230203C001300002023-02-01 2:09PM EST130.0013.1012.6512.85-1.15-8.07%26318,1120.00%
AAPL230203C001310002023-02-01 2:08PM EST131.0012.1011.8512.05-1.30-9.70%662,60057.81%
AAPL230203C001320002023-02-01 2:05PM EST132.0011.2510.9511.15-1.55-12.11%341,87553.71%
AAPL230203C001330002023-02-01 1:24PM EST133.009.4010.0510.30-2.00-17.54%481,80257.13%
AAPL230203C001340002023-02-01 2:03PM EST134.008.619.109.40-2.04-19.15%871,43556.06%
AAPL230203C001350002023-02-01 2:21PM EST135.008.448.358.50-1.13-11.81%3455,42158.01%
AAPL230203C001360002023-02-01 2:16PM EST136.007.657.507.70-0.92-10.74%2473,90758.40%
AAPL230203C001370002023-02-01 2:22PM EST137.006.846.806.90-1.26-15.56%7664,24359.72%
AAPL230203C001380002023-02-01 2:19PM EST138.006.056.106.20-1.25-17.12%4623,90860.99%
AAPL230203C001390002023-02-01 2:21PM EST139.005.475.405.50-1.18-17.74%3905,33461.13%
AAPL230203C001400002023-02-01 2:20PM EST140.004.734.754.85-1.14-19.42%1,68610,75361.28%
AAPL230203C001410002023-02-01 2:21PM EST141.004.304.154.20-0.96-18.25%1,9405,08560.99%
AAPL230203C001420002023-02-01 2:23PM EST142.003.693.603.65-0.94-20.30%4,6655,12461.18%
AAPL230203C001430002023-02-01 2:23PM EST143.003.143.153.20-0.92-22.66%11,9287,99462.31%
AAPL230203C001440002023-02-01 2:23PM EST144.002.682.682.71-0.77-22.32%10,21617,20061.91%
AAPL230203C001450002023-02-01 2:23PM EST145.002.242.202.22-0.76-25.33%13,11321,33260.45%
AAPL230203C001460002023-02-01 2:22PM EST146.001.861.861.87-0.65-25.90%5,52511,16460.79%
AAPL230203C001470002023-02-01 2:22PM EST147.001.521.481.50-0.55-26.57%4,6578,94159.52%
AAPL230203C001480002023-02-01 2:23PM EST148.001.221.201.21-0.47-27.81%4,31711,17259.13%
AAPL230203C001490002023-02-01 2:18PM EST149.000.890.970.98-0.46-34.07%2,0465,35759.13%
AAPL230203C001500002023-02-01 2:22PM EST150.000.770.750.76-0.30-28.04%17,83834,71658.35%
AAPL230203C001525002023-02-01 2:23PM EST152.500.410.410.42-0.14-25.45%5,02010,84758.40%
AAPL230203C001550002023-02-01 2:21PM EST155.000.220.220.23-0.06-21.43%5,46413,48959.08%
AAPL230203C001575002023-02-01 2:22PM EST157.500.130.120.13-0.01-7.14%1,49110,27060.35%
AAPL230203C001600002023-02-01 2:21PM EST160.000.070.060.07-0.01-12.50%3,98111,53261.33%
AAPL230203C001625002023-02-01 2:21PM EST162.500.040.030.04-0.01-20.00%5124,02862.50%
AAPL230203C001650002023-02-01 2:17PM EST165.000.030.020.030.00-72610,35366.02%
AAPL230203C001700002023-02-01 2:21PM EST170.000.010.000.010.00-422,60965.63%
AAPL230203C001750002023-02-01 12:05PM EST175.000.010.000.010.00-3343275.00%
AAPL230203C001800002023-01-30 9:59AM EST180.000.010.000.010.00-227484.38%
AAPL230203C001850002023-01-31 9:56AM EST185.000.010.000.010.00-124193.75%
AAPL230203C001900002023-01-27 2:56PM EST190.000.010.000.010.00-624103.13%
AAPL230203C001950002023-01-27 2:55PM EST195.000.010.000.010.00-410112.50%
AAPL230203C002000002023-01-27 12:16PM EST200.000.010.000.010.00-555118.75%
AAPL230203C002100002023-01-31 9:30AM EST210.000.010.000.010.00-13134.38%
AAPL230203C002400002023-01-27 10:41AM EST240.000.010.000.010.00-13175.00%
AAPL230203C002450002023-01-31 11:13AM EST245.000.010.000.010.00-23181.25%
AAPL230203C002500002023-01-31 11:49AM EST250.000.010.000.010.00-115187.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P000500002023-01-31 9:32AM EST50.000.010.000.010.00-1410362.50%
AAPL230203P000550002023-01-17 12:22PM EST55.000.010.000.010.00--101325.00%
AAPL230203P000600002023-01-19 2:29PM EST60.000.010.000.010.00-4122300.00%
AAPL230203P000650002023-01-20 3:43PM EST65.000.010.000.010.00-1069275.00%
AAPL230203P000700002023-01-25 10:36AM EST70.000.010.000.010.00-1133250.00%
AAPL230203P000750002023-01-30 2:20PM EST75.000.010.000.010.00-10719225.00%
AAPL230203P000800002023-01-27 3:46PM EST80.000.020.000.010.00-5695206.25%
AAPL230203P000850002023-01-30 2:48PM EST85.000.010.000.010.00-5211187.50%
AAPL230203P000900002023-02-01 2:14PM EST90.000.010.000.010.00-4615165.63%
AAPL230203P000950002023-02-01 9:30AM EST95.000.010.000.010.00-1729150.00%
AAPL230203P001000002023-02-01 2:13PM EST100.000.010.000.010.00-269,607131.25%
AAPL230203P001050002023-02-01 9:32AM EST105.000.010.000.010.00-22,897112.50%
AAPL230203P001090002023-01-31 3:57PM EST109.000.010.000.010.00-7834100.00%
AAPL230203P001100002023-02-01 2:07PM EST110.000.010.000.010.00-645,45996.88%
AAPL230203P001110002023-02-01 10:13AM EST111.000.010.000.01-0.01-50.00%899593.75%
AAPL230203P001120002023-02-01 2:05PM EST112.000.010.000.01-0.01-50.00%6638590.63%
AAPL230203P001130002023-02-01 11:48AM EST113.000.010.010.02-0.01-50.00%122,80598.44%
AAPL230203P001140002023-02-01 11:28AM EST114.000.010.010.020.00-682395.31%
AAPL230203P001150002023-02-01 1:58PM EST115.000.010.010.02-0.01-50.00%82,89992.19%
AAPL230203P001160002023-02-01 9:34AM EST116.000.010.000.02-0.01-50.00%21,31684.38%
AAPL230203P001170002023-02-01 1:12PM EST117.000.010.010.02-0.01-50.00%547685.16%
AAPL230203P001180002023-02-01 1:26PM EST118.000.020.010.020.00-303,06381.25%
AAPL230203P001190002023-02-01 2:14PM EST119.000.020.010.02-0.01-33.33%1012,02578.13%
AAPL230203P001200002023-02-01 2:14PM EST120.000.010.010.03-0.01-50.00%5175,99978.13%
AAPL230203P001210002023-02-01 12:55PM EST121.000.030.020.030.00-1111,10176.56%
AAPL230203P001220002023-02-01 2:11PM EST122.000.030.020.030.00-762,60573.44%
AAPL230203P001230002023-02-01 1:50PM EST123.000.040.030.040.00-1232,06272.66%
AAPL230203P001240002023-02-01 2:03PM EST124.000.050.030.040.00-3061,23969.53%
AAPL230203P001250002023-02-01 2:22PM EST125.000.040.040.05-0.01-20.00%66421,18268.36%
AAPL230203P001260002023-02-01 2:19PM EST126.000.060.050.060.00-3241,65766.80%
AAPL230203P001270002023-02-01 2:16PM EST127.000.070.070.080.00-6382,53666.21%
AAPL230203P001280002023-02-01 2:18PM EST128.000.100.090.10+0.01+11.11%5434,74764.84%
AAPL230203P001290002023-02-01 2:23PM EST129.000.120.120.13+0.01+9.09%3712,02464.26%
AAPL230203P001300002023-02-01 2:22PM EST130.000.170.160.17+0.04+30.77%3,92811,54063.57%
AAPL230203P001310002023-02-01 2:20PM EST131.000.210.210.22+0.03+16.67%1,0443,43962.89%
AAPL230203P001320002023-02-01 2:22PM EST132.000.280.280.29+0.05+21.74%8112,86662.50%
AAPL230203P001330002023-02-01 2:21PM EST133.000.370.380.39+0.07+23.33%1,9015,17462.70%
AAPL230203P001340002023-02-01 2:22PM EST134.000.500.490.50+0.13+35.14%4,4244,39562.31%
AAPL230203P001350002023-02-01 2:22PM EST135.000.670.660.67+0.19+39.58%5,43820,77862.99%
AAPL230203P001360002023-02-01 2:21PM EST136.000.850.870.88+0.22+34.92%4,1096,70763.77%
AAPL230203P001370002023-02-01 2:22PM EST137.001.101.091.10+0.29+35.80%3,1317,15663.67%
AAPL230203P001380002023-02-01 2:23PM EST138.001.401.391.40+0.40+40.00%5,8038,19564.60%
AAPL230203P001390002023-02-01 2:20PM EST139.001.711.691.71+0.47+37.90%2,2704,60564.55%
AAPL230203P001400002023-02-01 2:23PM EST140.002.052.052.07+0.50+32.26%10,31123,34964.75%
AAPL230203P001410002023-02-01 2:23PM EST141.002.522.502.52+0.63+33.33%4,8034,84165.82%
AAPL230203P001420002023-02-01 2:22PM EST142.002.912.922.94+0.64+28.19%9,05010,94865.28%
AAPL230203P001430002023-02-01 2:22PM EST143.003.383.353.45+0.65+23.81%6,0577,85164.84%
AAPL230203P001440002023-02-01 2:20PM EST144.003.953.904.00+0.80+25.40%1,8933,96165.04%
AAPL230203P001450002023-02-01 2:19PM EST145.004.564.454.50+0.95+26.32%1,0333,52263.84%
AAPL230203P001460002023-02-01 2:09PM EST146.004.955.105.15+0.81+19.57%1482,58564.21%
AAPL230203P001470002023-02-01 2:09PM EST147.005.505.705.75+0.60+12.24%1764,03262.55%
AAPL230203P001480002023-02-01 2:09PM EST148.006.206.406.50+0.70+12.73%2163,45462.65%
AAPL230203P001490002023-02-01 2:19PM EST149.007.297.157.20+1.24+20.50%1732,12261.82%
AAPL230203P001500002023-02-01 2:17PM EST150.008.227.908.10+1.32+19.13%6836,36162.55%
AAPL230203P001525002023-02-01 10:53AM EST152.5010.4510.0510.35+1.40+15.47%31,88265.43%
AAPL230203P001550002023-02-01 10:40AM EST155.0012.1812.2512.65+0.28+2.35%142,49065.92%
AAPL230203P001575002023-02-01 12:08PM EST157.5015.7014.7515.05+2.20+16.30%211,06672.66%
AAPL230203P001600002023-02-01 2:21PM EST160.0017.3017.2017.40+0.80+4.85%3055075.00%
AAPL230203P001625002023-02-01 10:14AM EST162.5019.2019.5520.05-0.35-1.79%249383.01%
AAPL230203P001650002023-02-01 2:17PM EST165.0022.7022.1522.45+1.00+4.61%68090.82%
AAPL230203P001700002023-02-01 10:57AM EST170.0027.4527.1527.60+0.45+1.67%13111.91%
AAPL230203P001750002023-02-01 10:45AM EST175.0032.2532.0032.40-0.10-0.31%21107.62%
AAPL230203P001800002023-01-20 3:59PM EST180.0042.2037.0537.450.00-21127.15%
AAPL230203P002050002023-01-27 10:00AM EST205.0060.5062.1562.400.00-10188.28%
AAPL230203P002150002023-01-25 2:16PM EST215.0073.1672.1072.600.00--0219.53%