Australia markets closed

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
152.90 +2.13 (+1.41%)
Pre-market: 04:19AM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230217C000500002022-09-26 1:19PM EDT50.00101.350.000.000.00-600.00%
AAPL230217C000550002022-09-26 1:19PM EDT55.0096.400.000.000.00-600.00%
AAPL230217C000600002022-09-21 11:53AM EDT60.0097.100.000.000.00-400.00%
AAPL230217C000650002022-09-20 11:12AM EDT65.0091.950.000.000.00-1200.00%
AAPL230217C000700002022-09-08 1:25PM EDT70.0085.000.000.000.00-100.00%
AAPL230217C000750002022-09-23 2:45PM EDT75.0075.310.000.000.00-500.00%
AAPL230217C000800002022-09-26 1:12PM EDT80.0072.050.000.000.00-100.00%
AAPL230217C000850002022-09-16 3:17PM EDT85.0067.570.000.000.00-600.00%
AAPL230217C000900002022-09-26 1:12PM EDT90.0062.500.000.000.00-200.00%
AAPL230217C000950002022-09-26 2:30PM EDT95.0058.150.000.000.00-1000.00%
AAPL230217C001000002022-09-26 1:30PM EDT100.0053.500.000.000.00-600.00%
AAPL230217C001050002022-09-23 10:41AM EDT105.0048.050.000.000.00-100.00%
AAPL230217C001100002022-09-26 10:13AM EDT110.0046.200.000.000.00-100.00%
AAPL230217C001150002022-09-26 10:13AM EDT115.0041.850.000.000.00-100.00%
AAPL230217C001200002022-09-26 3:50PM EDT120.0036.100.000.000.00-2500.00%
AAPL230217C001250002022-09-26 1:01PM EDT125.0032.300.000.000.00-1700.00%
AAPL230217C001300002022-09-26 11:31AM EDT130.0028.700.000.000.00-400.00%
AAPL230217C001350002022-09-26 12:18PM EDT135.0025.100.000.000.00-4500.00%
AAPL230217C001400002022-09-26 12:28PM EDT140.0021.000.000.000.00-1600.00%
AAPL230217C001450002022-09-26 3:51PM EDT145.0018.100.000.000.00-6300.00%
AAPL230217C001500002022-09-26 3:54PM EDT150.0015.400.000.000.00-23200.00%
AAPL230217C001550002022-09-26 3:52PM EDT155.0012.630.000.000.00-20200.78%
AAPL230217C001600002022-09-26 3:33PM EDT160.0010.230.000.000.00-39101.56%
AAPL230217C001650002022-09-26 3:50PM EDT165.008.100.000.000.00-73703.13%
AAPL230217C001700002022-09-26 3:50PM EDT170.006.450.000.000.00-18903.13%
AAPL230217C001750002022-09-26 3:24PM EDT175.005.050.000.000.00-27406.25%
AAPL230217C001800002022-09-26 3:48PM EDT180.003.880.000.000.00-15206.25%
AAPL230217C001850002022-09-26 3:50PM EDT185.002.870.000.000.00-22306.25%
AAPL230217C001900002022-09-26 3:53PM EDT190.002.230.000.000.00-18306.25%
AAPL230217C001950002022-09-26 3:52PM EDT195.001.660.000.000.00-20606.25%
AAPL230217C002000002022-09-26 3:55PM EDT200.001.270.000.000.00-92012.50%
AAPL230217C002050002022-09-26 12:28PM EDT205.000.920.000.000.00-22012.50%
AAPL230217C002100002022-09-26 3:54PM EDT210.000.740.000.000.00-81012.50%
AAPL230217C002150002022-09-26 12:30PM EDT215.000.540.000.000.00-8012.50%
AAPL230217C002200002022-09-26 2:26PM EDT220.000.400.000.000.00-188012.50%
AAPL230217C002250002022-09-22 2:23PM EDT225.000.340.000.000.00-36012.50%
AAPL230217C002300002022-09-26 11:43AM EDT230.000.260.000.000.00-5012.50%
AAPL230217C002350002022-09-23 3:50PM EDT235.000.200.000.000.00-1012.50%
AAPL230217C002400002022-09-21 10:35AM EDT240.000.210.000.000.00-3012.50%
AAPL230217C002450002022-09-23 12:14PM EDT245.000.140.000.000.00-21012.50%
AAPL230217C002500002022-09-16 2:09PM EDT250.000.120.000.000.00-10012.50%
AAPL230217C002550002022-09-23 2:20PM EDT255.000.100.000.000.00-100012.50%
AAPL230217C002600002022-09-16 10:36AM EDT260.000.080.000.000.00-100012.50%
AAPL230217C002650002022-09-22 3:05PM EDT265.000.080.000.000.00-5012.50%
AAPL230217C002700002022-09-26 10:40AM EDT270.000.060.000.000.00-12025.00%
AAPL230217C002750002022-09-12 1:16PM EDT275.000.050.000.000.00-10025.00%
AAPL230217C002800002022-09-22 9:46AM EDT280.000.050.000.000.00-1025.00%
AAPL230217C002850002022-09-15 9:56AM EDT285.000.050.000.000.00-1025.00%
AAPL230217C002900002022-08-23 12:32PM EDT290.000.080.020.040.00-216337.50%
AAPL230217C002950002022-09-20 9:45AM EDT295.000.040.000.000.00-1025.00%
AAPL230217C003000002022-09-23 10:19AM EDT300.000.030.000.000.00-1025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230217P000500002022-09-26 2:53PM EDT50.000.070.000.000.00-54025.00%
AAPL230217P000550002022-09-15 3:28PM EDT55.000.080.000.000.00-36025.00%
AAPL230217P000600002022-09-16 10:57AM EDT60.000.130.000.000.00-1025.00%
AAPL230217P000650002022-09-23 3:33PM EDT65.000.190.000.000.00-2025.00%
AAPL230217P000700002022-09-23 11:13AM EDT70.000.260.000.000.00-2025.00%
AAPL230217P000750002022-09-23 3:47PM EDT75.000.350.000.000.00-71025.00%
AAPL230217P000800002022-09-26 10:35AM EDT80.000.400.000.000.00-5025.00%
AAPL230217P000850002022-09-26 3:53PM EDT85.000.610.000.000.00-41025.00%
AAPL230217P000900002022-09-23 3:48PM EDT90.000.820.000.000.00-120012.50%
AAPL230217P000950002022-09-26 2:12PM EDT95.001.040.000.000.00-44012.50%
AAPL230217P001000002022-09-26 3:45PM EDT100.001.360.000.000.00-52012.50%
AAPL230217P001050002022-09-26 3:59PM EDT105.001.810.000.000.00-211012.50%
AAPL230217P001100002022-09-26 3:53PM EDT110.002.210.000.000.00-152012.50%
AAPL230217P001150002022-09-26 3:33PM EDT115.002.820.000.000.00-207012.50%
AAPL230217P001200002022-09-26 3:58PM EDT120.003.600.000.000.00-19006.25%
AAPL230217P001250002022-09-26 3:45PM EDT125.004.450.000.000.00-21206.25%
AAPL230217P001300002022-09-26 3:51PM EDT130.005.520.000.000.00-31306.25%
AAPL230217P001350002022-09-26 3:02PM EDT135.006.590.000.000.00-8203.13%
AAPL230217P001400002022-09-26 3:45PM EDT140.008.200.000.000.00-19303.13%
AAPL230217P001450002022-09-26 3:54PM EDT145.009.760.000.000.00-22601.56%
AAPL230217P001500002022-09-26 3:50PM EDT150.0012.110.000.000.00-33900.20%
AAPL230217P001550002022-09-26 3:45PM EDT155.0014.400.000.000.00-27900.00%
AAPL230217P001600002022-09-26 2:24PM EDT160.0017.100.000.000.00-7300.00%
AAPL230217P001650002022-09-26 3:31PM EDT165.0019.800.000.000.00-3000.00%
AAPL230217P001700002022-09-26 3:59PM EDT170.0023.680.000.000.00-2100.00%
AAPL230217P001750002022-09-26 3:07PM EDT175.0026.830.000.000.00-800.00%
AAPL230217P001800002022-09-26 1:58PM EDT180.0031.490.000.000.00-5400.00%
AAPL230217P001850002022-09-26 12:28PM EDT185.0035.300.000.000.00-9900.00%
AAPL230217P001900002022-09-26 3:17PM EDT190.0039.500.000.000.00-5100.00%
AAPL230217P001950002022-09-20 12:14PM EDT195.0038.150.000.000.00-300.00%
AAPL230217P002000002022-09-26 10:25AM EDT200.0046.700.000.000.00-1000.00%
AAPL230217P002050002022-09-26 1:46PM EDT205.0054.400.000.000.00-5100.00%
AAPL230217P002100002022-09-22 3:56PM EDT210.0057.190.000.000.00-27000.00%
AAPL230217P002150002022-09-21 3:34PM EDT215.0059.250.000.000.00-68000.00%
AAPL230217P002200002022-09-14 3:21PM EDT220.0065.950.000.000.00-3000.00%
AAPL230217P002250002022-09-20 1:05PM EDT225.0068.200.000.000.00-100.00%
AAPL230217P002300002022-09-22 9:32AM EDT230.0076.900.000.000.00-100.00%
AAPL230217P002400002022-09-14 1:23PM EDT240.0084.790.000.000.00-500.00%
AAPL230217P002500002022-08-19 9:37AM EDT250.0076.9099.05100.550.00-1049.68%