Australia Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.42+1.29 (+1.07%)
At close: 4:00PM EST

121.41 -0.01 (-0.01%)
After hours: 6:47PM EST

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002020-11-10 3:52PM EST30.0086.000.000.000.00-1100.00%
AAPL230120C000350002020-11-06 10:58AM EST35.0082.880.000.000.00-24300.00%
AAPL230120C000400002020-11-10 11:42AM EST40.0077.500.000.000.00-100.00%
AAPL230120C000500002020-11-10 2:10PM EST50.0067.250.000.000.00-1600.00%
AAPL230120C000550002020-11-06 3:56PM EST55.0062.690.000.000.00-300.00%
AAPL230120C000600002020-11-10 3:46PM EST60.0059.350.000.000.00-500.00%
AAPL230120C000650002020-11-10 2:01PM EST65.0055.450.000.000.00-2200.00%
AAPL230120C000700002020-11-10 12:59PM EST70.0050.600.000.000.00-1700.00%
AAPL230120C000750002020-11-10 2:55PM EST75.0047.000.000.000.00-800.00%
AAPL230120C000800002020-11-10 3:57PM EST80.0043.270.000.000.00-13900.00%
AAPL230120C000850002020-11-10 1:19PM EST85.0040.650.000.000.00-300.00%
AAPL230120C000900002020-11-10 3:52PM EST90.0037.000.000.000.00-2600.00%
AAPL230120C000950002020-11-10 3:55PM EST95.0034.000.000.000.00-2900.00%
AAPL230120C001000002020-11-10 3:41PM EST100.0031.280.000.000.00-35800.00%
AAPL230120C001050002020-11-10 2:43PM EST105.0028.950.000.000.00-500.00%
AAPL230120C001100002020-11-10 2:35PM EST110.0027.000.000.000.00-8100.00%
AAPL230120C001150002020-11-10 3:38PM EST115.0024.680.000.000.00-14000.00%
AAPL230120C001200002020-11-10 3:46PM EST120.0022.430.000.000.00-29000.00%
AAPL230120C001250002020-11-10 3:19PM EST125.0020.610.000.000.00-18700.39%
AAPL230120C001300002020-11-10 3:42PM EST130.0019.000.000.000.00-37401.56%
AAPL230120C001350002020-11-10 3:52PM EST135.0017.250.000.000.00-2701.56%
AAPL230120C001400002020-11-10 2:35PM EST140.0015.950.000.000.00-20403.13%
AAPL230120C001450002020-11-10 3:59PM EST145.0014.800.000.000.00-2403.13%
AAPL230120C001500002020-11-10 3:11PM EST150.0013.450.000.000.00-75603.13%
AAPL230120C001550002020-11-10 3:44PM EST155.0012.800.000.000.00-1203.13%
AAPL230120C001600002020-11-10 1:49PM EST160.0011.570.000.000.00-2203.13%
AAPL230120C001650002020-11-09 11:14AM EST165.009.550.000.000.00-506.25%
AAPL230120C001700002020-11-10 3:08PM EST170.009.750.000.000.00-1406.25%
AAPL230120C001750002020-11-10 2:32PM EST175.009.000.000.000.00-8406.25%
AAPL230120C001800002020-11-10 11:58AM EST180.008.200.000.000.00-406.25%
AAPL230120C001850002020-11-10 3:12PM EST185.007.750.000.000.00-906.25%
AAPL230120C001900002020-11-10 10:55AM EST190.007.150.000.000.00-606.25%
AAPL230120C001950002020-11-10 12:22PM EST195.006.750.000.000.00-706.25%
AAPL230120C002000002020-11-10 3:51PM EST200.006.350.000.000.00-30406.25%
AAPL230120C002100002020-11-09 3:48PM EST210.005.250.000.000.00-406.25%
AAPL230120C002200002020-11-10 3:52PM EST220.004.900.000.000.00-28806.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002020-11-10 12:39PM EST30.000.460.000.000.00-40025.00%
AAPL230120P000350002020-11-04 11:27AM EST35.000.680.000.000.00-1025.00%
AAPL230120P000400002020-11-09 2:38PM EST40.000.880.000.000.00-2012.50%
AAPL230120P000500002020-11-09 2:49PM EST50.001.530.000.000.00-77012.50%
AAPL230120P000550002020-11-10 11:55AM EST55.002.140.000.000.00-8012.50%
AAPL230120P000600002020-11-10 2:53PM EST60.002.800.000.000.00-31012.50%
AAPL230120P000650002020-11-10 2:53PM EST65.003.640.000.000.00-15012.50%
AAPL230120P000700002020-11-09 3:41PM EST70.004.500.000.000.00-3106.25%
AAPL230120P000750002020-11-09 10:29AM EST75.005.850.000.000.00-2306.25%
AAPL230120P000800002020-11-10 11:31AM EST80.007.200.000.000.00-506.25%
AAPL230120P000850002020-11-09 11:29AM EST85.008.680.000.000.00-1006.25%
AAPL230120P000900002020-11-10 2:25PM EST90.0010.350.000.000.00-1306.25%
AAPL230120P000950002020-11-09 12:36PM EST95.0012.800.000.000.00-803.13%
AAPL230120P001000002020-11-10 3:21PM EST100.0015.000.000.000.00-3203.13%
AAPL230120P001050002020-11-09 1:23PM EST105.0017.200.000.000.00-10903.13%
AAPL230120P001100002020-11-10 3:19PM EST110.0020.050.000.000.00-801.56%
AAPL230120P001150002020-11-10 3:56PM EST115.0022.900.000.000.00-13800.78%
AAPL230120P001200002020-11-10 3:24PM EST120.0025.310.000.000.00-1200.20%
AAPL230120P001250002020-11-10 2:38PM EST125.0028.350.000.000.00-100.00%
AAPL230120P001300002020-11-09 11:19AM EST130.0031.550.000.000.00-100.00%
AAPL230120P001350002020-11-05 12:18PM EST135.0035.200.000.000.00-1500.00%
AAPL230120P001400002020-11-04 12:41PM EST140.0040.000.000.000.00-100.00%
AAPL230120P001450002020-11-10 10:38AM EST145.0043.520.000.000.00-100.00%
AAPL230120P001500002020-11-10 2:38PM EST150.0045.900.000.000.00-2300.00%
AAPL230120P001550002020-10-12 12:06PM EST155.0048.450.000.000.00-3400.00%
AAPL230120P001600002020-10-20 12:57PM EST160.0055.000.000.000.00-100.00%
AAPL230120P001650002020-11-04 10:20AM EST165.0059.590.000.000.00-1000.00%
AAPL230120P001700002020-11-04 10:20AM EST170.0063.840.000.000.00-1000.00%
AAPL230120P001750002020-11-10 12:52PM EST175.0066.320.000.000.00-7600.00%
AAPL230120P001800002020-11-03 1:04PM EST180.0075.910.000.000.00-100.00%
AAPL230120P001850002020-11-04 12:58PM EST185.0076.750.000.000.00-200.00%
AAPL230120P001900002020-11-05 12:41PM EST190.0079.250.000.000.00-100.00%
AAPL230120P001950002020-10-29 2:53PM EST195.0085.350.000.000.00--00.00%
AAPL230120P002000002020-10-30 10:56AM EST200.0096.050.000.000.00-300.00%
AAPL230120P002100002020-10-30 10:56AM EST210.00105.350.000.000.00-300.00%
AAPL230120P002200002020-11-10 9:30AM EST220.00108.450.000.000.00-100.00%