Australia markets open in 9 hours 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.72+3.67 (+3.08%)
At close: 4:00PM EST

122.18 -0.54 (-0.44%)
Before hours: 8:13AM EST

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002020-12-01 9:46AM EST30.0092.040.000.000.00-41760.00%
AAPL230120C000350002020-12-01 9:56AM EST35.0087.250.000.000.00-13270.00%
AAPL230120C000400002020-12-01 3:06PM EST40.0083.000.000.000.00-83100.00%
AAPL230120C000500002020-12-01 12:57PM EST50.0073.100.000.000.00-66780.00%
AAPL230120C000550002020-11-25 10:19AM EST55.0062.830.000.000.00-22730.00%
AAPL230120C000600002020-12-01 3:55PM EST60.0065.200.000.000.00-514160.00%
AAPL230120C000650002020-12-01 12:42PM EST65.0061.000.000.000.00-54750.00%
AAPL230120C000700002020-12-01 12:46PM EST70.0056.850.000.000.00-281,1110.00%
AAPL230120C000750002020-12-01 3:06PM EST75.0052.750.000.000.00-121,5120.00%
AAPL230120C000800002020-12-01 2:56PM EST80.0049.000.000.000.00-1652,2340.00%
AAPL230120C000850002020-12-01 1:24PM EST85.0045.770.000.000.00-1096170.00%
AAPL230120C000900002020-12-01 3:15PM EST90.0042.330.000.000.00-2383,2990.00%
AAPL230120C000950002020-12-01 1:57PM EST95.0039.240.000.000.00-2441,9740.00%
AAPL230120C001000002020-12-01 3:52PM EST100.0036.300.000.000.00-2959,0710.00%
AAPL230120C001050002020-12-01 12:40PM EST105.0034.000.000.000.00-971,3820.00%
AAPL230120C001100002020-12-01 3:19PM EST110.0030.750.000.000.00-2693,2570.00%
AAPL230120C001150002020-12-01 3:58PM EST115.0028.640.000.000.00-2754,9510.00%
AAPL230120C001200002020-12-01 3:55PM EST120.0026.700.000.000.00-5439,0410.00%
AAPL230120C001250002020-12-01 3:58PM EST125.0024.350.000.000.00-3045,5060.39%
AAPL230120C001300002020-12-01 3:58PM EST130.0022.580.000.000.00-1263,7160.78%
AAPL230120C001350002020-12-01 3:59PM EST135.0021.100.000.000.00-763,3461.56%
AAPL230120C001400002020-12-01 3:08PM EST140.0019.000.000.000.00-4227,9951.56%
AAPL230120C001450002020-12-01 2:20PM EST145.0017.870.000.000.00-492,0623.13%
AAPL230120C001500002020-12-01 3:58PM EST150.0016.230.000.000.00-4536,8283.13%
AAPL230120C001550002020-12-01 12:24PM EST155.0015.190.000.000.00-466763.13%
AAPL230120C001600002020-12-01 2:34PM EST160.0013.970.000.000.00-492,0313.13%
AAPL230120C001650002020-12-01 3:55PM EST165.0012.900.000.000.00-135,1533.13%
AAPL230120C001700002020-12-01 3:50PM EST170.0011.900.000.000.00-231,5296.25%
AAPL230120C001750002020-12-01 3:10PM EST175.0010.900.000.000.00-476406.25%
AAPL230120C001800002020-12-01 3:38PM EST180.009.900.000.000.00-1335,9056.25%
AAPL230120C001850002020-12-01 2:33PM EST185.009.550.000.000.00-223996.25%
AAPL230120C001900002020-12-01 3:40PM EST190.008.850.000.000.00-173526.25%
AAPL230120C001950002020-12-01 2:02PM EST195.008.100.000.000.00-73776.25%
AAPL230120C002000002020-12-01 3:59PM EST200.007.800.000.000.00-31611,9446.25%
AAPL230120C002100002020-12-01 3:17PM EST210.006.550.000.000.00-642,1526.25%
AAPL230120C002200002020-12-01 3:45PM EST220.006.100.000.000.00-38624,1726.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002020-11-30 12:48PM EST30.000.350.000.000.00-213225.00%
AAPL230120P000350002020-12-01 10:49AM EST35.000.540.000.000.00-1512.50%
AAPL230120P000400002020-11-25 11:13AM EST40.000.610.000.000.00-101,55112.50%
AAPL230120P000500002020-11-27 10:48AM EST50.001.250.000.000.00-225912.50%
AAPL230120P000550002020-11-27 9:30AM EST55.001.700.000.000.00-152812.50%
AAPL230120P000600002020-12-01 1:32PM EST60.002.250.000.000.00-163312.50%
AAPL230120P000650002020-11-27 11:44AM EST65.002.830.000.000.00-52926.25%
AAPL230120P000700002020-12-01 11:00AM EST70.004.000.000.000.00-301,1406.25%
AAPL230120P000750002020-12-01 2:35PM EST75.004.920.000.000.00-24,8716.25%
AAPL230120P000800002020-12-01 2:35PM EST80.006.160.000.000.00-1254,0586.25%
AAPL230120P000850002020-12-01 10:40AM EST85.007.900.000.000.00-212,1276.25%
AAPL230120P000900002020-12-01 3:08PM EST90.009.350.000.000.00-529,0096.25%
AAPL230120P000950002020-12-01 1:49PM EST95.0010.990.000.000.00-53,7563.13%
AAPL230120P001000002020-12-01 2:29PM EST100.0013.020.000.000.00-445,1793.13%
AAPL230120P001050002020-12-01 2:20PM EST105.0015.250.000.000.00-61,1913.13%
AAPL230120P001100002020-12-01 2:12PM EST110.0017.690.000.000.00-5294,8661.56%
AAPL230120P001150002020-12-01 2:44PM EST115.0020.100.000.000.00-289210.78%
AAPL230120P001200002020-12-01 3:29PM EST120.0023.150.000.000.00-391,5520.39%
AAPL230120P001250002020-12-01 2:47PM EST125.0025.730.000.000.00-794840.00%
AAPL230120P001300002020-12-01 11:38AM EST130.0029.000.000.000.00-101,2700.00%
AAPL230120P001350002020-11-30 3:48PM EST135.0032.700.000.000.00-10600.00%
AAPL230120P001400002020-12-01 12:28PM EST140.0035.500.000.000.00-51130.00%
AAPL230120P001450002020-11-16 9:51AM EST145.0040.100.000.000.00-6570.00%
AAPL230120P001500002020-12-01 12:10PM EST150.0042.350.000.000.00-43630.00%
AAPL230120P001550002020-10-12 12:06PM EST155.0048.4547.4048.550.00-346237.28%
AAPL230120P001600002020-11-23 1:32PM EST160.0054.080.000.000.00-250.00%
AAPL230120P001650002020-11-04 10:20AM EST165.0059.590.000.000.00-10410.00%
AAPL230120P001700002020-11-24 11:58AM EST170.0062.920.000.000.00-352160.00%
AAPL230120P001750002020-12-01 12:06PM EST175.0062.030.000.000.00-21340.00%
AAPL230120P001800002020-11-18 1:28PM EST180.0068.200.000.000.00-3450.00%
AAPL230120P001850002020-11-04 12:58PM EST185.0076.750.000.000.00-2160.00%
AAPL230120P001900002020-11-24 11:31AM EST190.0080.300.000.000.00-210.00%
AAPL230120P001950002020-10-29 2:53PM EST195.0085.3582.8584.500.00--142.34%
AAPL230120P002000002020-12-01 12:10PM EST200.0083.360.000.000.00-4150.00%
AAPL230120P002100002020-11-24 10:52AM EST210.0099.370.000.000.00-2140.00%
AAPL230120P002200002020-11-27 11:54AM EST220.00106.500.000.000.00-201710.00%