Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002021-10-21 11:57AM EDT30.00119.25118.50118.900.00-339664.36%
AAPL230120C000350002021-10-19 10:55AM EDT35.00113.95113.40113.900.00-1025858.30%
AAPL230120C000400002021-10-14 3:37PM EDT40.00110.05108.50108.90+6.55+6.33%11,30953.03%
AAPL230120C000500002021-10-22 10:57AM EDT50.0099.5598.6099.05-0.14-0.14%32,42048.12%
AAPL230120C000550002021-10-22 9:52AM EDT55.0095.1093.7594.20+0.76+0.81%170546.78%
AAPL230120C000600002021-10-22 3:42PM EDT60.0089.6588.9089.35-0.13-0.14%81,97845.02%
AAPL230120C000650002021-10-15 10:52AM EDT65.0079.5784.1084.500.00-21,26643.05%
AAPL230120C000700002021-10-19 1:19PM EDT70.0079.7579.3579.750.00-32,42641.82%
AAPL230120C000750002021-10-21 3:34PM EDT75.0075.5174.6075.050.00-22,00240.64%
AAPL230120C000800002021-10-22 3:09PM EDT80.0070.5869.9070.40+0.58+0.83%94,76539.43%
AAPL230120C000850002021-10-20 10:26AM EDT85.0066.0065.3565.750.00-239,79137.96%
AAPL230120C000900002021-10-22 3:31PM EDT90.0061.4060.8061.20-0.50-0.81%25,89536.75%
AAPL230120C000950002021-10-22 2:55PM EDT95.0057.0056.3556.75+0.55+0.97%142,31635.67%
AAPL230120C001000002021-10-22 3:51PM EDT100.0052.5052.0552.50+0.40+0.77%3417,86234.97%
AAPL230120C001050002021-10-22 2:26PM EDT105.0048.5547.8048.25+1.05+2.21%22,23333.94%
AAPL230120C001100002021-10-22 3:48PM EDT110.0044.0943.7044.15-0.30-0.68%998,12233.05%
AAPL230120C001150002021-10-22 3:48PM EDT115.0040.1739.8040.20-0.56-1.37%1688,63132.22%
AAPL230120C001200002021-10-22 3:38PM EDT120.0036.4036.1036.45-0.44-1.19%65520,46231.53%
AAPL230120C001250002021-10-22 3:06PM EDT125.0032.8532.5532.90+0.50+1.55%2015,23230.92%
AAPL230120C001300002021-10-22 3:14PM EDT130.0029.6029.1529.50-0.30-1.00%36918,29730.28%
AAPL230120C001350002021-10-22 3:59PM EDT135.0026.2026.0026.30-0.30-1.13%769,67929.68%
AAPL230120C001400002021-10-22 3:59PM EDT140.0023.3023.1523.45-0.40-1.69%12316,55429.34%
AAPL230120C001450002021-10-22 3:46PM EDT145.0020.8020.5020.75-0.20-0.95%25312,61928.93%
AAPL230120C001500002021-10-22 3:59PM EDT150.0018.2418.0518.30-0.26-1.41%26032,17628.59%
AAPL230120C001550002021-10-22 3:48PM EDT155.0016.1515.9016.15-0.22-1.34%1009,82128.41%
AAPL230120C001600002021-10-22 3:49PM EDT160.0014.1014.0014.20-0.25-1.74%5011,98728.24%
AAPL230120C001650002021-10-22 3:07PM EDT165.0012.4212.2012.45-0.07-0.56%1811,83328.09%
AAPL230120C001700002021-10-22 1:55PM EDT170.0010.8010.7010.950.00-378,42728.06%
AAPL230120C001750002021-10-22 2:41PM EDT175.009.759.359.50+0.45+4.84%785,92127.85%
AAPL230120C001800002021-10-22 3:08PM EDT180.008.358.158.40+0.25+3.09%6919,89727.97%
AAPL230120C001850002021-10-22 11:23AM EDT185.007.307.107.30-0.10-1.35%14,49827.87%
AAPL230120C001900002021-10-22 3:16PM EDT190.006.406.256.35+0.03+0.47%5414,62227.81%
AAPL230120C001950002021-10-22 2:58PM EDT195.005.605.455.650.00-328,36928.03%
AAPL230120C002000002021-10-22 3:58PM EDT200.004.854.754.95-0.06-1.22%15335,37728.07%
AAPL230120C002100002021-10-22 3:35PM EDT210.003.783.653.85-0.02-0.53%127,00328.28%
AAPL230120C002200002021-10-22 3:49PM EDT220.002.932.882.98+0.08+2.81%1421,73528.44%
AAPL230120C002300002021-10-22 2:36PM EDT230.002.412.242.38+0.11+4.78%24,90128.81%
AAPL230120C002400002021-10-22 9:31AM EDT240.001.891.781.91-0.05-2.58%13,56829.16%
AAPL230120C002500002021-10-22 11:01AM EDT250.001.601.451.56+0.11+7.38%2617,74229.58%
AAPL230120C002600002021-10-22 2:38PM EDT260.001.341.201.31+0.11+8.94%199,48630.10%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002021-10-19 10:04AM EDT30.000.140.140.170.00-52,67462.01%
AAPL230120P000350002021-10-12 11:49AM EDT35.000.260.130.320.00-51,00458.98%
AAPL230120P000400002021-10-22 9:43AM EDT40.000.270.210.39-0.01-3.57%418,30756.01%
AAPL230120P000500002021-10-20 10:29AM EDT50.000.520.470.580.00-38,65051.32%
AAPL230120P000550002021-10-19 10:22AM EDT55.000.650.620.730.00-21,30449.98%
AAPL230120P000600002021-10-19 1:54PM EDT60.000.830.780.910.00-13,53547.95%
AAPL230120P000650002021-10-22 3:33PM EDT65.001.020.971.10-0.06-5.56%202,83445.87%
AAPL230120P000700002021-10-22 2:19PM EDT70.001.251.191.32+0.01+0.81%12,86143.92%
AAPL230120P000750002021-10-22 12:03PM EDT75.001.511.471.55+0.04+2.72%11220,65141.94%
AAPL230120P000800002021-10-22 9:41AM EDT80.001.761.761.91-0.05-2.76%29,92040.60%
AAPL230120P000850002021-10-22 3:51PM EDT85.002.202.142.27+0.27+13.99%88,44239.02%
AAPL230120P000900002021-10-21 1:57PM EDT90.002.612.562.710.00-214,55937.62%
AAPL230120P000950002021-10-20 9:43AM EDT95.002.853.053.250.00-1012,96736.39%
AAPL230120P001000002021-10-22 3:03PM EDT100.003.753.703.85+0.08+2.18%3339,27635.13%
AAPL230120P001050002021-10-22 12:28PM EDT105.004.454.404.55-0.05-1.11%111,82233.95%
AAPL230120P001100002021-10-22 3:59PM EDT110.005.375.255.40+0.07+1.32%929,29432.93%
AAPL230120P001150002021-10-22 3:58PM EDT115.006.356.306.450.00-11721,16532.12%
AAPL230120P001200002021-10-22 2:51PM EDT120.007.357.507.65-0.05-0.68%36025,21831.33%
AAPL230120P001250002021-10-22 3:25PM EDT125.008.958.909.15+0.10+1.13%9013,39530.84%
AAPL230120P001300002021-10-22 1:06PM EDT130.0010.5010.5010.75-0.15-1.41%7227,66930.20%
AAPL230120P001350002021-10-22 3:47PM EDT135.0012.3012.3012.55+0.01+0.08%32019,18229.61%
AAPL230120P001400002021-10-22 12:23PM EDT140.0014.4514.3514.60+0.29+2.05%15112,43029.11%
AAPL230120P001450002021-10-22 12:27PM EDT145.0016.7016.7016.95-0.15-0.89%4311,93228.79%
AAPL230120P001500002021-10-22 3:34PM EDT150.0019.0919.2519.50+0.09+0.47%8615,47528.46%
AAPL230120P001550002021-10-21 3:50PM EDT155.0021.6522.0022.300.00-463,00928.20%
AAPL230120P001600002021-10-22 2:54PM EDT160.0024.9025.0525.30+0.10+0.40%181,96527.95%
AAPL230120P001650002021-10-21 11:32AM EDT165.0028.1028.2528.550.00-403,27827.80%
AAPL230120P001700002021-10-22 10:30AM EDT170.0030.9531.7032.00-1.00-3.13%82,44527.68%
AAPL230120P001750002021-10-21 1:45PM EDT175.0035.5835.3535.650.00-21,68927.63%
AAPL230120P001800002021-10-20 12:48PM EDT180.0039.0739.1039.500.00-575,07327.65%
AAPL230120P001850002021-10-22 2:02PM EDT185.0043.1543.0543.35-1.40-3.14%177027.45%
AAPL230120P001900002021-10-11 2:48PM EDT190.0051.4547.1547.550.00-15677127.65%
AAPL230120P001950002021-10-07 11:08AM EDT195.0055.6351.2551.700.00-14,85727.57%
AAPL230120P002000002021-10-22 2:35PM EDT200.0055.0855.5556.00-0.57-1.02%71,25627.58%
AAPL230120P002100002021-10-12 3:59PM EDT210.0070.6064.4564.900.00-124127.73%
AAPL230120P002200002021-10-18 10:30AM EDT220.0077.5173.6574.050.00-168427.86%
AAPL230120P002300002021-10-19 1:14PM EDT230.0082.7483.0083.500.00-12128.30%
AAPL230120P002500002021-10-19 10:45AM EDT250.00102.50102.20102.700.00-34628.99%
AAPL230120P002600002021-10-21 3:49PM EDT260.00111.45111.95112.400.00-1618929.20%