Australia Markets open in 5 hrs 5 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.62-0.04 (-0.03%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002022-06-24 3:11PM EDT30.00110.35111.80112.350.00-6498104.69%
AAPL230120C000350002022-05-19 11:14AM EDT35.00103.6596.0097.500.00-21560.00%
AAPL230120C000400002022-06-02 2:14PM EDT40.00111.00101.85102.550.00-139189.45%
AAPL230120C000500002022-06-27 10:48AM EDT50.0093.0592.4092.85+5.65+6.46%23,03982.72%
AAPL230120C000550002022-06-27 1:37PM EDT55.0087.8087.4587.95+7.60+9.48%173576.90%
AAPL230120C000600002022-06-24 9:48AM EDT60.0081.3082.7083.200.00-12,86473.76%
AAPL230120C000650002022-06-06 1:00PM EDT65.0082.0777.8078.400.00-11,51669.34%
AAPL230120C000700002022-06-24 9:46AM EDT70.0072.1973.0573.600.00-2103,64865.80%
AAPL230120C000750002022-06-22 11:01AM EDT75.0063.4968.3568.750.00-63,10962.21%
AAPL230120C000800002022-06-24 1:41PM EDT80.0061.9363.5564.100.00-15,49258.98%
AAPL230120C000850002022-06-27 1:34PM EDT85.0059.2058.8559.30+1.80+3.14%1110,03455.53%
AAPL230120C000900002022-06-27 2:35PM EDT90.0054.4554.4054.75+1.70+3.22%2710,91953.49%
AAPL230120C000950002022-06-22 1:20PM EDT95.0045.0049.8050.250.00-53,07050.88%
AAPL230120C001000002022-06-27 11:28AM EDT100.0046.3845.3545.75+1.38+3.07%716,02649.30%
AAPL230120C001050002022-06-27 12:25PM EDT105.0041.7541.0041.35+5.65+15.65%62,71946.82%
AAPL230120C001100002022-06-27 12:31PM EDT110.0037.2637.0037.25+0.26+0.70%527,94345.18%
AAPL230120C001150002022-06-27 2:36PM EDT115.0033.0532.9533.30+1.35+4.26%38,70843.63%
AAPL230120C001200002022-06-27 2:15PM EDT120.0029.1329.0029.40+1.03+3.67%2219,94441.80%
AAPL230120C001250002022-06-27 1:27PM EDT125.0025.7025.4525.75+1.47+6.07%1217,48440.28%
AAPL230120C001300002022-06-27 12:44PM EDT130.0022.4021.9522.25+0.40+1.82%6419,02238.69%
AAPL230120C001350002022-06-27 2:28PM EDT135.0018.7918.9019.10+0.08+0.43%1239,69037.49%
AAPL230120C001400002022-06-27 2:35PM EDT140.0016.0315.9516.15+0.03+0.19%36719,99636.25%
AAPL230120C001450002022-06-27 2:20PM EDT145.0013.4013.4013.500.00-16715,20835.15%
AAPL230120C001500002022-06-27 2:21PM EDT150.0011.0511.0511.150.00-89437,92034.18%
AAPL230120C001550002022-06-27 2:27PM EDT155.008.959.009.15+0.20+2.29%26321,54133.45%
AAPL230120C001600002022-06-27 2:39PM EDT160.007.307.257.40+0.05+0.69%95130,66932.73%
AAPL230120C001650002022-06-27 2:39PM EDT165.005.845.755.90+0.29+5.23%1,54324,55432.04%
AAPL230120C001700002022-06-27 2:37PM EDT170.004.554.554.65+0.05+1.11%48429,91131.43%
AAPL230120C001750002022-06-27 2:35PM EDT175.003.573.503.65+0.07+2.00%23221,63630.98%
AAPL230120C001800002022-06-27 2:39PM EDT180.002.772.772.84+0.02+0.73%94338,40330.58%
AAPL230120C001850002022-06-27 2:20PM EDT185.002.192.152.23+0.10+4.78%43016,33230.39%
AAPL230120C001900002022-06-27 2:36PM EDT190.001.701.671.74+0.06+3.66%15029,74530.22%
AAPL230120C001950002022-06-27 1:58PM EDT195.001.321.311.37+0.02+1.54%24413,82230.18%
AAPL230120C002000002022-06-27 2:31PM EDT200.001.041.021.05+0.02+1.96%56657,33829.98%
AAPL230120C002050002022-06-27 1:10PM EDT205.000.830.810.86+0.07+9.21%8070230.25%
AAPL230120C002100002022-06-27 1:10PM EDT210.000.650.640.69+0.05+8.33%716,31830.38%
AAPL230120C002150002022-06-27 10:10AM EDT215.000.530.520.53+0.03+6.00%259030.27%
AAPL230120C002200002022-06-27 1:38PM EDT220.000.440.420.45+0.04+10.00%3540,41030.71%
AAPL230120C002250002022-06-22 10:52AM EDT225.000.270.340.380.00-40055231.08%
AAPL230120C002300002022-06-27 1:55PM EDT230.000.300.280.31+0.03+11.11%5111,30531.25%
AAPL230120C002350002022-06-24 1:28PM EDT235.000.240.230.270.00-83731.74%
AAPL230120C002400002022-06-27 11:19AM EDT240.000.200.190.23-0.02-9.09%14,91732.08%
AAPL230120C002450002022-06-24 2:54PM EDT245.000.180.160.200.00-136932.47%
AAPL230120C002500002022-06-27 1:52PM EDT250.000.130.130.150.00-2522,55632.23%
AAPL230120C002600002022-06-27 1:38PM EDT260.000.120.090.13+0.01+9.09%2619,16033.50%
AAPL230120C002700002022-06-24 10:04AM EDT270.000.080.070.100.00-1182,64434.18%
AAPL230120C002800002022-06-27 10:22AM EDT280.000.050.050.09-0.01-16.67%141,36035.35%
AAPL230120C002900002022-06-27 1:12PM EDT290.000.060.040.070.00-521,24335.94%
AAPL230120C003000002022-06-27 2:19PM EDT300.000.050.040.050.00-1516,20336.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002022-06-24 3:26PM EDT30.000.040.030.050.00-61414,82076.56%
AAPL230120P000350002022-06-24 3:18PM EDT35.000.060.010.090.00-641,88570.70%
AAPL230120P000400002022-06-27 12:11PM EDT40.000.080.070.100.00-2417,84067.97%
AAPL230120P000500002022-06-27 1:26PM EDT50.000.150.130.160.00-1110,61060.45%
AAPL230120P000550002022-06-24 2:01PM EDT55.000.220.190.220.00-192,12957.91%
AAPL230120P000600002022-06-27 1:33PM EDT60.000.270.260.30-0.02-6.90%147,21655.47%
AAPL230120P000650002022-06-27 2:02PM EDT65.000.380.370.39-0.02-5.00%892,90853.22%
AAPL230120P000700002022-06-27 9:50AM EDT70.000.530.480.520.00-56,79251.03%
AAPL230120P000750002022-06-27 1:34PM EDT75.000.660.640.67-0.02-2.94%33926,37549.17%
AAPL230120P000800002022-06-27 1:13PM EDT80.000.830.840.87-0.08-8.79%1811,69347.27%
AAPL230120P000850002022-06-27 10:52AM EDT85.001.071.081.13-0.10-8.55%3510,34145.53%
AAPL230120P000900002022-06-27 2:38PM EDT90.001.401.401.43-0.07-4.76%59317,63843.70%
AAPL230120P000950002022-06-27 1:44PM EDT95.001.791.791.85-0.10-5.29%5416,43242.26%
AAPL230120P001000002022-06-27 2:35PM EDT100.002.302.282.32-0.08-3.36%81663,74640.64%
AAPL230120P001050002022-06-27 2:09PM EDT105.002.932.892.94-0.22-6.98%30917,88639.28%
AAPL230120P001100002022-06-27 11:38AM EDT110.003.503.603.70-0.25-6.67%6632,55138.00%
AAPL230120P001150002022-06-27 12:50PM EDT115.004.404.504.65-0.40-8.33%11324,08036.88%
AAPL230120P001200002022-06-27 1:07PM EDT120.005.605.555.70-0.20-3.45%2,77825,29735.53%
AAPL230120P001250002022-06-27 2:10PM EDT125.007.006.857.00-0.36-4.89%76421,86734.38%
AAPL230120P001300002022-06-27 1:36PM EDT130.008.408.408.50-0.41-4.65%86637,22833.18%
AAPL230120P001350002022-06-27 2:12PM EDT135.0010.4010.1510.25-0.29-2.71%48426,92532.02%
AAPL230120P001400002022-06-27 2:12PM EDT140.0012.4512.2012.35-0.19-1.50%87129,18231.08%
AAPL230120P001450002022-06-27 1:38PM EDT145.0014.6014.5514.70-0.53-3.50%30921,16630.06%
AAPL230120P001500002022-06-27 2:14PM EDT150.0017.4517.2017.40-0.65-3.59%14032,32029.17%
AAPL230120P001550002022-06-27 12:48PM EDT155.0019.8020.1520.35-1.80-8.33%7718,07228.17%
AAPL230120P001600002022-06-27 10:51AM EDT160.0022.9423.4023.65-1.06-4.42%3444,39727.28%
AAPL230120P001650002022-06-27 12:19PM EDT165.0026.4526.9027.35-1.70-6.04%4022,56326.71%
AAPL230120P001700002022-06-27 1:21PM EDT170.0030.4830.7531.15-0.92-2.93%3746,72125.65%
AAPL230120P001750002022-06-24 3:13PM EDT175.0036.6234.9035.250.00-1320,48324.72%
AAPL230120P001800002022-06-22 11:01AM EDT180.0044.3539.3539.650.00-1012,88124.16%
AAPL230120P001850002022-06-27 1:02PM EDT185.0043.6043.6544.05-1.29-2.87%52,67922.51%
AAPL230120P001900002022-06-17 3:01PM EDT190.0058.2448.3048.800.00-33,11322.12%
AAPL230120P001950002022-06-23 10:43AM EDT195.0057.5553.1053.450.00-55,45118.31%
AAPL230120P002000002022-06-27 9:56AM EDT200.0057.9757.9058.35-2.03-3.38%113,7160.00%
AAPL230120P002050002022-06-22 3:47PM EDT205.0069.8462.8563.300.00--00.00%
AAPL230120P002100002022-06-27 9:47AM EDT210.0068.3967.7068.35-11.54-14.44%41110.00%
AAPL230120P002200002022-06-17 12:16PM EDT220.0087.9577.8078.200.00-110,2710.00%
AAPL230120P002300002022-06-24 1:46PM EDT230.0090.0087.7588.250.00-221,9010.00%
AAPL230120P002350002022-05-24 11:18AM EDT235.0096.9096.0097.400.00--052.20%
AAPL230120P002400002022-05-12 3:51PM EDT240.0098.00101.55103.700.00-41557.40%
AAPL230120P002500002022-06-02 10:57AM EDT250.00101.95107.75108.200.00-100.00%
AAPL230120P002600002022-06-16 12:07PM EDT260.00129.60117.60118.400.00-4529.00%
AAPL230120P002700002022-06-27 1:56PM EDT270.00127.95127.80128.30+35.05+37.73%2010.00%
AAPL230120P002800002022-05-05 2:02PM EDT280.00123.60133.35135.950.00-200.00%
AAPL230120P002900002022-06-17 10:21AM EDT290.00158.51147.65148.300.00-100.00%
AAPL230120P003000002022-06-27 1:39PM EDT300.00157.93157.80158.35-1.97-1.23%20010.00%