Australia markets close in 48 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.77+0.34 (+0.23%)
At close: 04:00PM EDT
151.15 +0.38 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002022-09-26 1:13PM EDT30.00120.700.000.000.00-800.00%
AAPL230120C000350002022-09-21 10:22AM EDT35.00122.000.000.000.00-200.00%
AAPL230120C000400002022-09-16 9:36AM EDT40.00110.600.000.000.00-3000.00%
AAPL230120C000500002022-09-26 3:00PM EDT50.00102.200.000.000.00-800.00%
AAPL230120C000550002022-09-01 3:18PM EDT55.00102.530.000.000.00-100.00%
AAPL230120C000600002022-09-26 12:01PM EDT60.0092.380.000.000.00-700.00%
AAPL230120C000650002022-09-26 11:42AM EDT65.0087.570.000.000.00-200.00%
AAPL230120C000700002022-09-26 1:46PM EDT70.0081.510.000.000.00-4900.00%
AAPL230120C000750002022-09-20 10:20AM EDT75.0080.550.000.000.00-100.00%
AAPL230120C000800002022-09-26 3:39PM EDT80.0072.460.000.000.00-1200.00%
AAPL230120C000850002022-09-22 9:38AM EDT85.0069.070.000.000.00-300.00%
AAPL230120C000900002022-09-26 9:56AM EDT90.0063.930.000.000.00-5600.00%
AAPL230120C000950002022-09-26 2:22PM EDT95.0057.950.000.000.00-400.00%
AAPL230120C001000002022-09-26 3:57PM EDT100.0053.000.000.000.00-5200.00%
AAPL230120C001050002022-09-26 1:23PM EDT105.0048.200.000.000.00-1600.00%
AAPL230120C001100002022-09-26 3:36PM EDT110.0044.400.000.000.00-4000.00%
AAPL230120C001150002022-09-26 3:41PM EDT115.0039.850.000.000.00-3300.00%
AAPL230120C001200002022-09-26 3:59PM EDT120.0034.900.000.000.00-28900.00%
AAPL230120C001250002022-09-26 3:41PM EDT125.0031.400.000.000.00-60900.00%
AAPL230120C001300002022-09-26 3:54PM EDT130.0027.550.000.000.00-3,22600.00%
AAPL230120C001350002022-09-26 3:12PM EDT135.0023.650.000.000.00-5,28400.00%
AAPL230120C001400002022-09-26 3:54PM EDT140.0020.250.000.000.00-2,17200.00%
AAPL230120C001450002022-09-26 3:53PM EDT145.0016.750.000.000.00-31700.00%
AAPL230120C001500002022-09-26 3:57PM EDT150.0013.340.000.000.00-1,03200.00%
AAPL230120C001550002022-09-26 3:58PM EDT155.0010.650.000.000.00-1,51401.56%
AAPL230120C001600002022-09-26 3:59PM EDT160.008.250.000.000.00-2,78003.13%
AAPL230120C001650002022-09-26 3:53PM EDT165.006.740.000.000.00-1,85303.13%
AAPL230120C001700002022-09-26 3:59PM EDT170.004.750.000.000.00-1,93806.25%
AAPL230120C001750002022-09-26 3:54PM EDT175.003.750.000.000.00-1,77506.25%
AAPL230120C001800002022-09-26 3:55PM EDT180.002.680.000.000.00-1,52706.25%
AAPL230120C001850002022-09-26 3:55PM EDT185.001.870.000.000.00-1,45106.25%
AAPL230120C001900002022-09-26 3:57PM EDT190.001.350.000.000.00-3,42906.25%
AAPL230120C001950002022-09-26 3:59PM EDT195.000.920.000.000.00-926012.50%
AAPL230120C002000002022-09-26 3:59PM EDT200.000.680.000.000.00-1,407012.50%
AAPL230120C002050002022-09-26 3:58PM EDT205.000.500.000.000.00-176012.50%
AAPL230120C002100002022-09-26 2:48PM EDT210.000.360.000.000.00-102012.50%
AAPL230120C002150002022-09-26 12:52PM EDT215.000.270.000.000.00-1012.50%
AAPL230120C002200002022-09-26 3:43PM EDT220.000.210.000.000.00-592012.50%
AAPL230120C002250002022-09-26 1:50PM EDT225.000.160.000.000.00-322012.50%
AAPL230120C002300002022-09-26 10:19AM EDT230.000.150.000.000.00-11012.50%
AAPL230120C002350002022-09-26 10:01AM EDT235.000.110.000.000.00-1012.50%
AAPL230120C002400002022-09-23 12:31PM EDT240.000.080.000.000.00-10012.50%
AAPL230120C002450002022-09-26 11:15AM EDT245.000.070.000.000.00-1012.50%
AAPL230120C002500002022-09-26 3:50PM EDT250.000.060.000.000.00-3012.50%
AAPL230120C002600002022-09-26 1:25PM EDT260.000.040.000.000.00-83025.00%
AAPL230120C002700002022-09-26 10:40AM EDT270.000.020.000.000.00-12025.00%
AAPL230120C002800002022-09-26 2:38PM EDT280.000.010.000.000.00-10025.00%
AAPL230120C002900002022-09-23 2:24PM EDT290.000.020.000.000.00-153025.00%
AAPL230120C003000002022-09-26 3:56PM EDT300.000.010.000.000.00-26025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002022-09-26 3:01PM EDT30.000.010.000.000.00-114050.00%
AAPL230120P000350002022-09-26 10:03AM EDT35.000.020.000.000.00-100050.00%
AAPL230120P000400002022-09-26 9:52AM EDT40.000.010.000.000.00-45050.00%
AAPL230120P000500002022-09-26 3:55PM EDT50.000.050.000.000.00-510050.00%
AAPL230120P000550002022-09-23 12:09PM EDT55.000.070.000.000.00-17025.00%
AAPL230120P000600002022-09-26 12:06PM EDT60.000.100.000.000.00-53025.00%
AAPL230120P000650002022-09-26 3:36PM EDT65.000.140.000.000.00-62025.00%
AAPL230120P000700002022-09-26 3:35PM EDT70.000.190.000.000.00-68025.00%
AAPL230120P000750002022-09-26 3:50PM EDT75.000.260.000.000.00-197025.00%
AAPL230120P000800002022-09-26 1:56PM EDT80.000.350.000.000.00-711025.00%
AAPL230120P000850002022-09-26 3:46PM EDT85.000.440.000.000.00-9025.00%
AAPL230120P000900002022-09-26 3:00PM EDT90.000.560.000.000.00-389025.00%
AAPL230120P000950002022-09-26 2:19PM EDT95.000.760.000.000.00-176012.50%
AAPL230120P001000002022-09-26 3:58PM EDT100.001.000.000.000.00-1,983012.50%
AAPL230120P001050002022-09-26 3:56PM EDT105.001.320.000.000.00-791012.50%
AAPL230120P001100002022-09-26 3:50PM EDT110.001.700.000.000.00-700012.50%
AAPL230120P001150002022-09-26 3:36PM EDT115.002.120.000.000.00-1,620012.50%
AAPL230120P001200002022-09-26 3:59PM EDT120.002.860.000.000.00-4,13206.25%
AAPL230120P001250002022-09-26 3:57PM EDT125.003.560.000.000.00-1,61206.25%
AAPL230120P001300002022-09-26 3:50PM EDT130.004.480.000.000.00-1,24406.25%
AAPL230120P001350002022-09-26 3:55PM EDT135.005.650.000.000.00-90703.13%
AAPL230120P001400002022-09-26 3:59PM EDT140.007.240.000.000.00-2,08403.13%
AAPL230120P001450002022-09-26 3:58PM EDT145.008.850.000.000.00-63001.56%
AAPL230120P001500002022-09-26 3:59PM EDT150.0011.000.000.000.00-1,69200.20%
AAPL230120P001550002022-09-26 3:56PM EDT155.0013.170.000.000.00-40700.00%
AAPL230120P001600002022-09-26 3:25PM EDT160.0015.590.000.000.00-1,26500.00%
AAPL230120P001650002022-09-26 3:21PM EDT165.0018.350.000.000.00-9100.00%
AAPL230120P001700002022-09-26 3:59PM EDT170.0022.600.000.000.00-10400.00%
AAPL230120P001750002022-09-26 3:49PM EDT175.0025.990.000.000.00-8,47300.00%
AAPL230120P001800002022-09-26 2:12PM EDT180.0030.250.000.000.00-18400.00%
AAPL230120P001850002022-09-26 3:17PM EDT185.0034.500.000.000.00-26200.00%
AAPL230120P001900002022-09-26 3:17PM EDT190.0039.000.000.000.00-14900.00%
AAPL230120P001950002022-09-26 10:44AM EDT195.0042.150.000.000.00-2200.00%
AAPL230120P002000002022-09-26 3:54PM EDT200.0048.150.000.000.00-6400.00%
AAPL230120P002050002022-09-14 3:28PM EDT205.0051.000.000.000.00-7300.00%
AAPL230120P002100002022-09-23 3:23PM EDT210.0060.400.000.000.00-10000.00%
AAPL230120P002150002022-09-21 3:00PM EDT215.0056.500.000.000.00-1000.00%
AAPL230120P002200002022-09-23 3:23PM EDT220.0070.400.000.000.00-15000.00%
AAPL230120P002250002022-09-21 3:41PM EDT225.0070.050.000.000.00-61600.00%
AAPL230120P002300002022-09-26 2:45PM EDT230.0079.400.000.000.00-5000.00%
AAPL230120P002350002022-08-19 1:51PM EDT235.0062.8984.1586.400.00-10056.29%
AAPL230120P002400002022-09-16 12:22PM EDT240.0091.000.000.000.00-200.00%
AAPL230120P002450002022-08-31 9:44AM EDT245.0085.150.000.000.00--00.00%
AAPL230120P002500002022-09-21 2:50PM EDT250.0092.550.000.000.00-1,03200.00%
AAPL230120P002600002022-08-16 2:41PM EDT260.0087.70107.45107.800.00-1050.00%
AAPL230120P002700002022-08-30 9:43AM EDT270.00107.950.000.000.00-200.00%
AAPL230120P002800002022-05-05 2:02PM EDT280.00123.60133.35135.950.00-2089.71%
AAPL230120P002900002022-09-26 1:45PM EDT290.00139.300.000.000.00-100.00%
AAPL230120P003000002022-09-21 3:25PM EDT300.00142.350.000.000.00-000.00%