Australia markets open in 1 hour 23 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.22-0.47 (-0.29%)
At close: 04:00PM EST
162.90 +3.68 (+2.31%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002022-01-24 10:06AM EST30.00128.60126.80131.450.00-4848114.92%
AAPL230120C000350002022-01-20 2:38PM EST35.00131.88121.85125.100.00-3914685.57%
AAPL230120C000400002022-01-21 3:23PM EST40.00123.08116.55121.500.00-3697595.83%
AAPL230120C000500002022-01-27 3:58PM EST50.00109.50107.00110.55-3.75-3.31%12,10071.83%
AAPL230120C000550002022-01-24 3:02PM EST55.00103.60102.00107.000.00-321,13850.39%
AAPL230120C000600002022-01-26 2:14PM EST60.00103.3097.50101.550.00-11,76169.79%
AAPL230120C000650002022-01-27 2:33PM EST65.0094.9392.5097.50+0.50+0.53%21,39951.05%
AAPL230120C000700002022-01-27 2:42PM EST70.0090.7588.0092.50-0.02-0.02%132,28365.68%
AAPL230120C000750002022-01-27 1:13PM EST75.0086.2583.0088.00+2.30+2.74%22,67863.52%
AAPL230120C000800002022-01-27 3:52PM EST80.0081.1278.5083.45+0.72+0.90%54,51661.03%
AAPL230120C000850002022-01-26 2:45PM EST85.0077.8874.8577.100.00-710,47650.54%
AAPL230120C000900002022-01-27 3:48PM EST90.0071.8069.5574.00+0.45+0.63%56,41754.66%
AAPL230120C000950002022-01-27 3:59PM EST95.0067.5765.0069.50-0.80-1.17%32,19152.39%
AAPL230120C001000002022-01-27 3:59PM EST100.0063.0060.9064.50+0.50+0.80%32317,81748.46%
AAPL230120C001050002022-01-27 3:54PM EST105.0058.7558.1060.15-1.00-1.67%2252,42146.68%
AAPL230120C001100002022-01-27 3:41PM EST110.0054.2552.0055.35-0.64-1.17%2478,51643.53%
AAPL230120C001150002022-01-27 3:58PM EST115.0050.5048.7052.45+0.25+0.50%319,37045.31%
AAPL230120C001200002022-01-27 3:58PM EST120.0046.5044.3546.85+0.71+1.55%8521,70040.10%
AAPL230120C001250002022-01-27 3:21PM EST125.0042.0041.0044.35-1.40-3.23%5316,73642.04%
AAPL230120C001300002022-01-27 3:59PM EST130.0038.8038.2039.85-0.60-1.52%28119,38339.26%
AAPL230120C001350002022-01-27 3:53PM EST135.0035.4032.5037.50+0.36+1.03%59,16140.60%
AAPL230120C001400002022-01-27 3:49PM EST140.0032.4031.0532.75+1.13+3.61%18018,08537.08%
AAPL230120C001450002022-01-27 3:59PM EST145.0029.0527.4530.95+0.15+0.52%6813,99238.72%
AAPL230120C001500002022-01-27 3:58PM EST150.0026.1025.4026.50-0.20-0.76%35331,74935.45%
AAPL230120C001550002022-01-27 3:55PM EST155.0023.4622.0024.70+0.56+2.45%12616,30736.43%
AAPL230120C001600002022-01-27 3:59PM EST160.0020.8020.2520.75-0.25-1.19%85917,70633.62%
AAPL230120C001650002022-01-27 3:56PM EST165.0018.2018.0018.50-0.10-0.55%93517,25133.30%
AAPL230120C001700002022-01-27 3:59PM EST170.0016.2515.5017.20-0.45-2.69%2,03620,82434.21%
AAPL230120C001750002022-01-27 3:59PM EST175.0014.5013.5015.000.00-22314,88233.44%
AAPL230120C001800002022-01-27 3:59PM EST180.0012.5012.0012.75-0.49-3.77%1,25029,54932.31%
AAPL230120C001850002022-01-27 3:54PM EST185.0011.0510.0011.05+0.20+1.84%1,03410,88131.80%
AAPL230120C001900002022-01-27 3:56PM EST190.009.678.6510.00-0.18-1.83%1,61019,75832.14%
AAPL230120C001950002022-01-27 3:19PM EST195.008.357.259.15-0.40-4.57%1439,55332.63%
AAPL230120C002000002022-01-27 3:59PM EST200.007.307.057.30-0.25-3.31%1,99456,84231.09%
AAPL230120C002100002022-01-27 3:50PM EST210.005.535.005.55+0.03+0.55%24513,64230.88%
AAPL230120C002200002022-01-27 3:57PM EST220.004.304.004.30-0.05-1.15%29435,15630.98%
AAPL230120C002300002022-01-27 3:59PM EST230.003.103.003.30-0.15-4.62%669,06530.99%
AAPL230120C002400002022-01-27 3:44PM EST240.002.512.302.75+0.10+4.15%1184,25531.71%
AAPL230120C002500002022-01-27 3:49PM EST250.001.501.501.92-0.31-17.13%57124,31931.00%
AAPL230120C002600002022-01-27 3:59PM EST260.001.401.301.85-0.06-4.11%33822,26832.64%
AAPL230120C002700002022-01-27 1:45PM EST270.001.100.001.84-0.13-10.57%10050834.41%
AAPL230120C002800002022-01-27 3:38PM EST280.000.830.801.21-0.07-7.78%13530733.17%
AAPL230120C002900002022-01-27 12:38PM EST290.000.680.341.080.00-13117733.99%
AAPL230120C003000002022-01-27 3:51PM EST300.000.550.550.60-0.05-8.33%68613,90432.08%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002022-01-27 9:42AM EST30.000.100.090.10+0.01+11.11%103,10067.97%
AAPL230120P000350002022-01-25 3:37PM EST35.000.170.100.170.00-1831,21064.36%
AAPL230120P000400002022-01-27 3:46PM EST40.000.200.100.230.00-2018,36060.35%
AAPL230120P000500002022-01-27 3:35PM EST50.000.420.100.44+0.02+5.00%39110,84954.54%
AAPL230120P000550002022-01-27 12:11PM EST55.000.500.050.60-0.10-16.67%11,72551.71%
AAPL230120P000600002022-01-27 3:35PM EST60.000.700.200.73-0.01-1.41%1474,74050.49%
AAPL230120P000650002022-01-25 3:32PM EST65.000.930.003.400.00-453,47360.03%
AAPL230120P000700002022-01-27 3:55PM EST70.000.990.352.50-0.16-13.91%373,24053.47%
AAPL230120P000750002022-01-27 3:44PM EST75.001.300.551.37-0.10-7.14%48820,09049.07%
AAPL230120P000800002022-01-27 3:59PM EST80.001.660.801.75-0.03-1.78%19910,50348.05%
AAPL230120P000850002022-01-27 3:58PM EST85.002.000.002.00-0.04-1.96%3010,13945.92%
AAPL230120P000900002022-01-27 2:54PM EST90.002.320.253.05+0.22+10.48%24314,42247.57%
AAPL230120P000950002022-01-27 2:39PM EST95.002.762.053.50+0.19+7.39%9614,24045.80%
AAPL230120P001000002022-01-27 3:59PM EST100.003.302.643.50-0.20-5.71%60937,57642.24%
AAPL230120P001050002022-01-27 2:18PM EST105.003.853.254.95-0.16-3.99%17916,38143.69%
AAPL230120P001100002022-01-27 3:41PM EST110.004.703.955.450.00-2,28129,91541.61%
AAPL230120P001150002022-01-27 3:28PM EST115.005.554.706.30+0.43+8.40%2,66123,34840.39%
AAPL230120P001200002022-01-27 3:49PM EST120.006.456.007.10-0.25-3.73%37024,69538.85%
AAPL230120P001250002022-01-27 3:51PM EST125.007.557.008.30-0.30-3.82%40418,63838.03%
AAPL230120P001300002022-01-27 3:58PM EST130.008.758.058.95-0.23-2.56%1,58232,30935.80%
AAPL230120P001350002022-01-27 3:59PM EST135.0010.109.3511.50-0.40-3.81%31120,96637.20%
AAPL230120P001400002022-01-27 3:59PM EST140.0012.1510.9013.50+0.20+1.67%13020,96537.05%
AAPL230120P001450002022-01-27 3:33PM EST145.0014.0013.2015.050.00-3715,95435.80%
AAPL230120P001500002022-01-27 3:59PM EST150.0015.6415.6016.00-0.26-1.64%46724,92133.32%
AAPL230120P001550002022-01-27 3:55PM EST155.0017.7516.8520.45-0.40-2.20%1,70811,14736.41%
AAPL230120P001600002022-01-27 3:56PM EST160.0020.3119.5020.60-0.29-1.41%1,10835,06932.15%
AAPL230120P001650002022-01-27 3:32PM EST165.0023.3521.5024.00+0.10+0.43%918,04732.88%
AAPL230120P001700002022-01-27 3:59PM EST170.0025.9024.5027.35-0.21-0.80%2235,69333.24%
AAPL230120P001750002022-01-27 3:22PM EST175.0029.5027.2530.50+1.26+4.46%388,90933.01%
AAPL230120P001800002022-01-27 3:56PM EST180.0032.0530.6033.05-0.30-0.93%8011,38831.55%
AAPL230120P001850002022-01-27 3:57PM EST185.0035.6534.1537.45-0.65-1.79%22,60432.86%
AAPL230120P001900002022-01-27 2:46PM EST190.0038.7037.0042.00+1.25+3.34%11,72834.25%
AAPL230120P001950002022-01-24 2:24PM EST195.0045.1042.2545.250.00-125,01733.23%
AAPL230120P002000002022-01-27 1:00PM EST200.0045.5046.0548.70-2.45-5.11%1712,74132.28%
AAPL230120P002100002022-01-27 3:19PM EST210.0055.5053.6558.00+2.95+5.61%2338234.31%
AAPL230120P002200002022-01-26 10:28AM EST220.0064.7062.1566.50+2.90+4.69%310,57334.23%
AAPL230120P002300002022-01-25 2:39PM EST230.0073.7070.8574.90+3.00+4.24%137233.19%
AAPL230120P002400002022-01-10 3:55PM EST240.0075.5280.0084.750.00-124335.22%
AAPL230120P002500002022-01-24 12:48PM EST250.0094.7889.5094.500.00-110836.79%
AAPL230120P002600002022-01-24 12:48PM EST260.00104.4299.15103.500.00-145835.85%
AAPL230120P002700002022-01-24 10:11AM EST270.00111.90109.00114.000.00-1339.36%
AAPL230120P002800002022-01-18 12:00AM EST280.00109.46119.00124.000.00--241.20%
AAPL230120P002900002022-01-21 10:07AM EST290.00126.69128.50133.500.00-1015041.26%
AAPL230120P003000002022-01-25 3:53PM EST300.00140.54138.50143.200.00-55941.79%