Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.98+1.68 (+1.27%)
At close: 4:00PM EDT
133.97 -0.01 (-0.01%)
Pre-market: 05:01AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002021-06-21 1:14PM EDT30.00101.990.000.000.00-800.00%
AAPL230120C000350002021-06-09 9:30AM EDT35.0092.050.000.000.00-100.00%
AAPL230120C000400002021-06-17 2:17PM EDT40.0092.000.000.000.00-200.00%
AAPL230120C000500002021-06-22 1:19PM EDT50.0083.600.000.000.00-1700.00%
AAPL230120C000550002021-06-21 2:54PM EDT55.0077.580.000.000.00-400.00%
AAPL230120C000600002021-06-22 2:09PM EDT60.0073.860.000.000.00-700.00%
AAPL230120C000650002021-06-22 2:37PM EDT65.0069.350.000.000.00-300.00%
AAPL230120C000700002021-06-22 1:37PM EDT70.0064.550.000.000.00-100.00%
AAPL230120C000750002021-06-18 3:15PM EDT75.0057.950.000.000.00-200.00%
AAPL230120C000800002021-06-22 3:26PM EDT80.0056.120.000.000.00-2100.00%
AAPL230120C000850002021-06-22 10:42AM EDT85.0050.220.000.000.00-700.00%
AAPL230120C000900002021-06-22 3:36PM EDT90.0047.400.000.000.00-4200.00%
AAPL230120C000950002021-06-18 3:27PM EDT95.0043.410.000.000.00-300.00%
AAPL230120C001000002021-06-22 2:37PM EDT100.0039.150.000.000.00-5800.00%
AAPL230120C001050002021-06-22 3:12PM EDT105.0036.000.000.000.00-500.00%
AAPL230120C001100002021-06-22 3:59PM EDT110.0032.650.000.000.00-11100.00%
AAPL230120C001150002021-06-22 3:24PM EDT115.0029.500.000.000.00-2400.00%
AAPL230120C001200002021-06-22 3:57PM EDT120.0026.450.000.000.00-63400.00%
AAPL230120C001250002021-06-22 3:29PM EDT125.0023.600.000.000.00-29800.00%
AAPL230120C001300002021-06-22 3:50PM EDT130.0021.090.000.000.00-38900.00%
AAPL230120C001350002021-06-22 3:57PM EDT135.0018.900.000.000.00-20300.20%
AAPL230120C001400002021-06-22 3:53PM EDT140.0016.670.000.000.00-97700.78%
AAPL230120C001450002021-06-22 3:55PM EDT145.0015.000.000.000.00-2101.56%
AAPL230120C001500002021-06-22 3:56PM EDT150.0013.300.000.000.00-39501.56%
AAPL230120C001550002021-06-22 3:36PM EDT155.0011.730.000.000.00-14803.13%
AAPL230120C001600002021-06-22 3:40PM EDT160.0010.400.000.000.00-67603.13%
AAPL230120C001650002021-06-22 3:38PM EDT165.009.350.000.000.00-503.13%
AAPL230120C001700002021-06-22 1:57PM EDT170.008.000.000.000.00-4203.13%
AAPL230120C001750002021-06-22 3:53PM EDT175.007.350.000.000.00-17303.13%
AAPL230120C001800002021-06-22 3:53PM EDT180.006.600.000.000.00-15906.25%
AAPL230120C001850002021-06-22 3:52PM EDT185.005.900.000.000.00-4606.25%
AAPL230120C001900002021-06-22 1:14PM EDT190.005.250.000.000.00-3806.25%
AAPL230120C001950002021-06-22 1:34PM EDT195.004.650.000.000.00-206.25%
AAPL230120C002000002021-06-22 3:39PM EDT200.004.350.000.000.00-13906.25%
AAPL230120C002100002021-06-22 3:51PM EDT210.003.510.000.000.00-406.25%
AAPL230120C002200002021-06-22 3:40PM EDT220.002.950.000.000.00-7106.25%
AAPL230120C002300002021-06-21 9:30AM EDT230.002.370.000.000.00-106.25%
AAPL230120C002400002021-06-18 10:41AM EDT240.002.040.000.000.00-2012.50%
AAPL230120C002500002021-06-22 3:45PM EDT250.001.850.000.000.00-10012.50%
AAPL230120C002600002021-06-22 3:57PM EDT260.001.660.000.000.00-84012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002021-06-22 3:59PM EDT30.000.210.000.000.00-380025.00%
AAPL230120P000350002021-06-22 12:20PM EDT35.000.300.000.000.00-18025.00%
AAPL230120P000400002021-06-22 3:58PM EDT40.000.410.000.000.00-10025.00%
AAPL230120P000500002021-06-22 3:10PM EDT50.000.660.000.000.00-277012.50%
AAPL230120P000550002021-06-18 12:52PM EDT55.000.880.000.000.00-6012.50%
AAPL230120P000600002021-06-18 11:44AM EDT60.001.100.000.000.00-2012.50%
AAPL230120P000650002021-06-15 3:50PM EDT65.001.300.000.000.00-1012.50%
AAPL230120P000700002021-06-22 3:28PM EDT70.001.630.000.000.00-7012.50%
AAPL230120P000750002021-06-22 11:23AM EDT75.002.060.000.000.00-1012.50%
AAPL230120P000800002021-06-18 9:45AM EDT80.002.650.000.000.00-406.25%
AAPL230120P000850002021-06-22 3:49PM EDT85.003.100.000.000.00-8006.25%
AAPL230120P000900002021-06-22 3:34PM EDT90.003.850.000.000.00-1,32406.25%
AAPL230120P000950002021-06-22 12:28PM EDT95.004.820.000.000.00-1006.25%
AAPL230120P001000002021-06-22 3:33PM EDT100.005.810.000.000.00-4,04006.25%
AAPL230120P001050002021-06-22 3:37PM EDT105.007.130.000.000.00-17603.13%
AAPL230120P001100002021-06-22 3:37PM EDT110.008.630.000.000.00-803.13%
AAPL230120P001150002021-06-22 3:36PM EDT115.0010.390.000.000.00-503.13%
AAPL230120P001200002021-06-22 3:37PM EDT120.0012.400.000.000.00-28201.56%
AAPL230120P001250002021-06-21 2:28PM EDT125.0014.620.000.000.00-301.56%
AAPL230120P001300002021-06-22 1:23PM EDT130.0017.150.000.000.00-2300.78%
AAPL230120P001350002021-06-22 1:23PM EDT135.0019.850.000.000.00-12800.00%
AAPL230120P001400002021-06-22 2:13PM EDT140.0022.750.000.000.00-1,15500.00%
AAPL230120P001450002021-06-17 3:27PM EDT145.0027.200.000.000.00-9200.00%
AAPL230120P001500002021-06-22 12:25PM EDT150.0029.600.000.000.00-400.00%
AAPL230120P001550002021-06-14 2:15PM EDT155.0034.850.000.000.00-300.00%
AAPL230120P001600002021-06-21 11:15AM EDT160.0037.950.000.000.00-7000.00%
AAPL230120P001650002021-06-22 3:38PM EDT165.0040.080.000.000.00-200.00%
AAPL230120P001700002021-06-16 2:35PM EDT170.0047.400.000.000.00-200.00%
AAPL230120P001750002021-06-03 2:08PM EDT175.0055.750.000.000.00-4000.00%
AAPL230120P001800002021-06-17 2:51PM EDT180.0053.900.000.000.00-10600.00%
AAPL230120P001850002021-06-21 11:15AM EDT185.0058.650.000.000.00-24300.00%
AAPL230120P001900002021-06-17 2:52PM EDT190.0062.650.000.000.00-100.00%
AAPL230120P001950002021-06-03 9:47AM EDT195.0074.250.000.000.00-100.00%
AAPL230120P002000002021-06-18 3:49PM EDT200.0072.650.000.000.00-600.00%
AAPL230120P002100002021-06-21 10:06AM EDT210.0082.200.000.000.00-100.00%
AAPL230120P002200002021-04-30 3:22PM EDT220.0091.2594.0099.000.00-1448050.26%
AAPL230120P002500002021-06-22 11:35AM EDT250.00118.410.000.000.00-100.00%
AAPL230120P002600002021-06-02 11:25AM EDT260.00135.550.000.000.00-300.00%