Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.93+1.97 (+1.37%)
At close: 04:00PM EST
145.92 -0.01 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230217C000450002023-01-10 11:52AM EST45.0083.9099.70102.000.00-152300.78%
AAPL230217C000500002023-01-19 11:15AM EST50.0085.3194.7597.200.00-44,904173.44%
AAPL230217C000550002023-01-24 9:30AM EST55.0087.0090.0092.250.00-12,963190.04%
AAPL230217C000600002023-01-26 2:24PM EST60.0083.8084.7587.050.00-1912,471234.96%
AAPL230217C000650002023-01-26 2:22PM EST65.0078.8579.8082.150.00-701,409132.81%
AAPL230217C000700002023-01-23 10:57AM EST70.0071.5074.7577.250.00-24363128.13%
AAPL230217C000750002023-01-23 11:49AM EST75.0068.1069.9572.250.00-2738131.06%
AAPL230217C000800002023-01-27 3:18PM EST80.0067.0664.7567.30+4.06+6.44%3480110.55%
AAPL230217C000850002023-01-19 9:48AM EST85.0049.4559.8062.300.00-11,008103.52%
AAPL230217C000900002023-01-27 2:30PM EST90.0056.9554.8057.30+3.35+6.25%51,89293.55%
AAPL230217C000950002023-01-27 3:56PM EST95.0051.3849.8052.65+2.45+5.01%164,74096.58%
AAPL230217C001000002023-01-27 3:04PM EST100.0046.8044.8547.35+3.00+6.85%232,14879.10%
AAPL230217C001050002023-01-27 11:56AM EST105.0041.3239.8542.35+4.13+11.11%264570.12%
AAPL230217C001100002023-01-27 3:54PM EST110.0036.6035.1037.10+2.40+7.02%321,95061.43%
AAPL230217C001150002023-01-27 3:54PM EST115.0031.7030.4032.40+2.60+8.93%351,16364.26%
AAPL230217C001200002023-01-27 3:58PM EST120.0026.3425.0027.45+2.08+8.57%1823,39074.61%
AAPL230217C001250002023-01-27 3:31PM EST125.0022.4020.3022.40+2.92+14.99%16712,95762.50%
AAPL230217C001300002023-01-27 3:57PM EST130.0017.0015.0017.10+2.07+13.86%21824,30747.34%
AAPL230217C001350002023-01-27 3:59PM EST135.0012.3011.7012.40+1.65+15.49%1,68941,50739.75%
AAPL230217C001400002023-01-27 3:59PM EST140.008.358.208.45+1.27+17.94%2,71541,52736.91%
AAPL230217C001450002023-01-27 3:59PM EST145.005.205.155.25+1.04+25.00%6,49936,67335.13%
AAPL230217C001500002023-01-27 3:59PM EST150.002.782.592.85+0.74+36.27%12,76252,00933.31%
AAPL230217C001550002023-01-27 3:59PM EST155.001.281.241.31+0.42+48.84%6,82946,83731.69%
AAPL230217C001600002023-01-27 3:58PM EST160.000.530.500.53+0.20+60.61%5,15422,24330.86%
AAPL230217C001650002023-01-27 3:58PM EST165.000.210.200.22+0.09+75.00%1,34721,18331.30%
AAPL230217C001700002023-01-27 3:59PM EST170.000.100.090.11+0.05+100.00%93610,73833.01%
AAPL230217C001750002023-01-27 3:57PM EST175.000.050.040.06+0.02+66.67%1,05811,85934.96%
AAPL230217C001800002023-01-27 3:59PM EST180.000.040.020.04+0.01+33.33%1419,35537.50%
AAPL230217C001850002023-01-27 3:31PM EST185.000.020.010.030.00-1137,85740.23%
AAPL230217C001900002023-01-27 3:44PM EST190.000.020.010.030.00-5335,81344.14%
AAPL230217C001950002023-01-27 3:42PM EST195.000.020.000.03+0.01+100.00%24,34248.05%
AAPL230217C002000002023-01-27 1:44PM EST200.000.010.010.02-0.01-50.00%11410,45149.61%
AAPL230217C002050002023-01-27 12:52PM EST205.000.010.000.03-0.01-50.00%15,10651.56%
AAPL230217C002100002023-01-25 3:10PM EST210.000.020.000.030.00-12,56254.69%
AAPL230217C002150002023-01-25 9:45AM EST215.000.010.000.010.00-262,64253.13%
AAPL230217C002200002023-01-24 9:38AM EST220.000.010.000.010.00-1201,88956.25%
AAPL230217C002250002023-01-20 9:45AM EST225.000.010.000.010.00-152,04357.81%
AAPL230217C002300002023-01-27 11:02AM EST230.000.010.000.010.00-162960.94%
AAPL230217C002350002023-01-17 11:57AM EST235.000.010.000.010.00-1048962.50%
AAPL230217C002400002023-01-10 2:20PM EST240.000.010.000.020.00-330970.31%
AAPL230217C002450002023-01-12 9:39AM EST245.000.010.000.020.00-125771.88%
AAPL230217C002500002023-01-20 3:38PM EST250.000.010.000.010.00-1059171.88%
AAPL230217C002550002023-01-03 11:30AM EST255.000.010.000.010.00-162373.44%
AAPL230217C002600002022-11-08 9:30AM EST260.000.020.000.020.00-131479.69%
AAPL230217C002650002022-11-17 12:44PM EST265.000.020.000.020.00-1029182.81%
AAPL230217C002700002022-12-14 3:16PM EST270.000.010.000.010.00-114579.69%
AAPL230217C002750002023-01-10 10:02AM EST275.000.010.000.010.00-40063781.25%
AAPL230217C002800002023-01-06 9:47AM EST280.000.010.000.010.00-40042484.38%
AAPL230217C002850002023-01-04 3:09PM EST285.000.010.000.010.00-25065287.50%
AAPL230217C002900002023-01-04 1:16PM EST290.000.010.000.010.00-35051287.50%
AAPL230217C002950002023-01-04 9:34AM EST295.000.010.000.010.00-3001,05290.63%
AAPL230217C003000002023-01-24 9:43AM EST300.000.020.000.010.00-11,36592.19%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230217P000450002023-01-24 9:43AM EST45.000.010.000.010.00-13,335156.25%
AAPL230217P000500002023-01-27 3:49PM EST50.000.010.000.020.00-1511,810150.00%
AAPL230217P000550002023-01-27 3:50PM EST55.000.020.000.53+0.01+100.00%102,719198.63%
AAPL230217P000600002023-01-27 3:49PM EST60.000.010.000.530.00-225,728182.23%
AAPL230217P000650002023-01-27 3:49PM EST65.000.010.000.530.00-131,484166.99%
AAPL230217P000700002023-01-27 3:48PM EST70.000.010.000.150.00-81,988128.91%
AAPL230217P000750002023-01-27 3:48PM EST75.000.020.000.23+0.01+100.00%74,697124.41%
AAPL230217P000800002023-01-27 3:48PM EST80.000.020.010.05+0.01+100.00%2610,79996.88%
AAPL230217P000850002023-01-27 3:47PM EST85.000.020.010.020.00-224,49382.03%
AAPL230217P000900002023-01-27 3:47PM EST90.000.030.020.050.00-6084,57780.47%
AAPL230217P000950002023-01-27 3:47PM EST95.000.030.010.040.00-4123,22469.53%
AAPL230217P001000002023-01-27 3:58PM EST100.000.050.040.05-0.01-16.67%1,03928,10066.02%
AAPL230217P001050002023-01-27 3:50PM EST105.000.060.050.070.00-57218,28960.55%
AAPL230217P001100002023-01-27 3:59PM EST110.000.080.070.10-0.01-11.11%63732,60355.47%
AAPL230217P001150002023-01-27 3:59PM EST115.000.130.110.13-0.01-7.14%6,29286,65050.20%
AAPL230217P001200002023-01-27 3:59PM EST120.000.210.180.21-0.03-12.50%3,15644,06946.63%
AAPL230217P001250002023-01-27 3:59PM EST125.000.340.330.36-0.10-22.73%7,81852,74342.87%
AAPL230217P001300002023-01-27 3:59PM EST130.000.640.570.65-0.20-23.81%8,27253,34539.60%
AAPL230217P001350002023-01-27 3:59PM EST135.001.251.151.26-0.37-22.84%6,15642,67737.43%
AAPL230217P001400002023-01-27 3:59PM EST140.002.352.162.45-0.62-20.88%4,94338,04436.34%
AAPL230217P001450002023-01-27 3:59PM EST145.004.154.104.20-0.95-18.63%4,37221,37834.24%
AAPL230217P001500002023-01-27 3:58PM EST150.006.755.856.90-1.25-15.62%75821,95933.15%
AAPL230217P001550002023-01-27 3:56PM EST155.0010.0610.2011.50-2.04-16.86%23315,07041.93%
AAPL230217P001600002023-01-27 3:38PM EST160.0013.5213.3015.80-3.09-18.60%381,44945.37%
AAPL230217P001650002023-01-27 3:51PM EST165.0018.5918.2520.50-3.54-16.00%443850.66%
AAPL230217P001700002023-01-27 1:43PM EST170.0023.6523.5025.25-3.10-11.59%433655.15%
AAPL230217P001750002023-01-20 2:50PM EST175.0038.0027.9030.200.00-19461.47%
AAPL230217P001800002023-01-24 1:03PM EST180.0037.5032.9035.400.00-508171.09%
AAPL230217P001850002023-01-12 10:15AM EST185.0051.4037.9540.350.00-2676.71%
AAPL230217P001900002023-01-11 3:31PM EST190.0057.1743.1045.350.00-1254.88%
AAPL230217P001950002022-12-23 12:05PM EST195.0063.8255.9558.450.00-20162.28%
AAPL230217P002000002022-12-28 1:24PM EST200.0072.5752.9055.350.00-11455.47%
AAPL230217P002050002022-12-21 1:29PM EST205.0069.7065.9568.450.00-40176.34%
AAPL230217P002100002022-09-22 2:56PM EST210.0057.1962.3562.850.00-27000.00%
AAPL230217P002150002023-01-04 2:40PM EST215.0089.6067.9070.350.00-410066.41%
AAPL230217P002200002023-01-11 1:14PM EST220.0086.9572.9075.350.00-1069.92%
AAPL230217P002250002022-09-20 12:05PM EST225.0068.2080.3580.750.00-10122.56%
AAPL230217P002300002022-10-24 8:45AM EST230.0082.800.000.000.00-9500.00%
AAPL230217P002400002022-11-03 8:32AM EST240.0097.2091.8092.550.00-100.00%
AAPL230217P002450002022-12-14 2:00PM EST245.0099.65110.05110.500.00--0250.76%
AAPL230217P002500002022-08-19 8:37AM EST250.0076.9099.05100.550.00-100.00%
AAPL230217P002550002022-11-04 8:44AM EST255.00117.70106.80107.550.00-200.00%
AAPL230217P002650002023-01-06 9:32AM EST265.00139.05117.90120.350.00-2096.48%
AAPL230217P002800002022-12-29 1:17PM EST280.00150.30132.90135.350.00-60104.30%
AAPL230217P002900002022-09-28 12:00PM EST290.00142.18133.90134.600.00--00.00%
AAPL230217P002950002022-09-28 2:06PM EST295.00145.75138.90139.600.00--00.00%
AAPL230217P003000002022-12-29 1:13PM EST300.00170.40152.90155.350.00-180113.67%