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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000600002021-10-20 11:14AM EDT60.0089.7588.9089.500.00-220144.14%
AAPL230317C000650002021-10-22 11:38AM EDT65.0084.5084.1084.70+0.10+0.12%148642.46%
AAPL230317C000700002021-10-15 10:45AM EDT70.0075.0079.3580.000.00-21,26141.31%
AAPL230317C000750002021-10-19 1:02PM EDT75.0075.2074.7075.300.00-243339.87%
AAPL230317C000800002021-10-19 11:09AM EDT80.0070.5070.0570.650.00-11,35538.50%
AAPL230317C000850002021-10-21 11:13AM EDT85.0066.5165.5066.100.00-143137.38%
AAPL230317C000900002021-10-22 10:40AM EDT90.0062.6061.0061.60+0.60+0.97%103,22236.21%
AAPL230317C000950002021-10-14 12:17PM EDT95.0051.9956.6057.250.00-172035.32%
AAPL230317C001000002021-10-22 12:34PM EDT100.0053.1052.3553.00-0.04-0.08%155,35934.45%
AAPL230317C001050002021-10-22 2:16PM EDT105.0049.0048.2048.85+0.25+0.51%161,06533.58%
AAPL230317C001100002021-10-22 9:35AM EDT110.0045.3544.2544.85+1.01+2.28%21,67932.80%
AAPL230317C001150002021-10-20 1:59PM EDT115.0040.5940.4041.000.00-321,68032.08%
AAPL230317C001200002021-10-22 2:08PM EDT120.0037.4036.8537.35-0.24-0.64%1216,40231.48%
AAPL230317C001250002021-10-22 11:52AM EDT125.0033.8033.4033.85+0.38+1.14%36,03730.87%
AAPL230317C001300002021-10-22 1:35PM EDT130.0030.6330.1030.55-0.22-0.71%6415,27630.32%
AAPL230317C001350002021-10-22 3:29PM EDT135.0027.4527.1027.50+0.20+0.73%63,11229.90%
AAPL230317C001400002021-10-22 12:09PM EDT140.0024.5724.2524.65-0.26-1.05%403,51829.51%
AAPL230317C001450002021-10-22 3:29PM EDT145.0022.0521.6522.05+0.10+0.46%171,74429.20%
AAPL230317C001500002021-10-22 3:58PM EDT150.0019.6519.3019.70+0.35+1.81%1914,87928.99%
AAPL230317C001550002021-10-20 3:17PM EDT155.0017.5517.2017.550.00-3732,96628.80%
AAPL230317C001600002021-10-22 3:16PM EDT160.0015.6515.2515.60+0.20+1.29%82,78828.64%
AAPL230317C001650002021-10-22 2:52PM EDT165.0013.9013.5513.85-0.03-0.22%1224,39528.52%
AAPL230317C001700002021-10-22 2:10PM EDT170.0012.2512.0012.30+0.45+3.81%53,89028.46%
AAPL230317C001750002021-10-22 12:47PM EDT175.0010.9710.6010.85+0.07+0.64%12,06428.32%
AAPL230317C001800002021-10-21 3:16PM EDT180.009.609.359.650.00-13,99728.34%
AAPL230317C001850002021-10-21 10:40AM EDT185.008.508.258.55-0.10-1.16%112,16628.33%
AAPL230317C001900002021-10-21 12:48PM EDT190.007.337.307.600.00-163,92928.37%
AAPL230317C001950002021-10-21 12:58PM EDT195.006.456.456.750.00-11,25428.41%
AAPL230317C002000002021-10-22 1:57PM EDT200.005.905.705.95+0.20+3.51%21717,17028.37%
AAPL230317C002100002021-10-22 2:08PM EDT210.004.754.454.70+0.08+1.71%109,02228.49%
AAPL230317C002200002021-10-21 11:48AM EDT220.003.653.653.750.00-20052928.69%
AAPL230317C002300002021-10-12 9:46AM EDT230.002.252.823.000.00-131128.89%
AAPL230317C002400002021-10-21 3:34PM EDT240.002.382.292.440.00-217229.18%
AAPL230317C002500002021-10-20 9:42AM EDT250.002.001.872.020.00-312029.55%
AAPL230317C002600002021-10-21 12:41PM EDT260.001.591.561.690.00-378929.94%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000600002021-10-14 9:33AM EDT60.000.950.881.040.00-101,19546.46%
AAPL230317P000650002021-10-20 11:07AM EDT65.001.151.151.200.00-138644.09%
AAPL230317P000700002021-10-20 10:29AM EDT70.001.421.341.500.00-32,55542.66%
AAPL230317P000750002021-10-12 11:17AM EDT75.002.021.641.810.00-252,00141.08%
AAPL230317P000800002021-10-01 1:37PM EDT80.002.521.992.160.00-373,83639.54%
AAPL230317P000850002021-10-13 10:16AM EDT85.002.902.392.570.00-571938.10%
AAPL230317P000900002021-10-21 9:30AM EDT90.002.902.883.050.00-12,33036.77%
AAPL230317P000950002021-10-18 11:17AM EDT95.003.673.453.650.00-22,91435.65%
AAPL230317P001000002021-10-18 9:38AM EDT100.004.554.104.350.00-25,76534.60%
AAPL230317P001050002021-10-18 9:34AM EDT105.005.504.955.200.00-13,52833.72%
AAPL230317P001100002021-10-22 11:43AM EDT110.006.045.906.15-0.01-0.17%36,46132.81%
AAPL230317P001150002021-10-22 2:22PM EDT115.007.107.007.25+0.05+0.71%13,37631.99%
AAPL230317P001200002021-10-22 3:07PM EDT120.008.358.308.60-0.12-1.42%64,59231.39%
AAPL230317P001250002021-10-21 11:30AM EDT125.009.779.8010.100.00-651,95130.79%
AAPL230317P001300002021-10-22 1:15PM EDT130.0011.6511.5011.75+0.01+0.09%154,67030.17%
AAPL230317P001350002021-10-20 1:36PM EDT135.0013.6713.4013.700.00-51,47729.76%
AAPL230317P001400002021-10-22 3:36PM EDT140.0015.5015.5015.80-0.10-0.64%41,79629.29%
AAPL230317P001450002021-10-20 10:31AM EDT145.0017.8517.8518.200.00-11,29829.00%
AAPL230317P001500002021-10-22 3:31PM EDT150.0020.5020.5020.80+0.15+0.74%49,72028.72%
AAPL230317P001550002021-10-20 9:56AM EDT155.0023.3723.2523.650.00-10040828.53%
AAPL230317P001600002021-10-18 9:30AM EDT160.0028.9726.3026.650.00-127628.30%
AAPL230317P001650002021-10-07 10:51AM EDT165.0032.7529.4529.900.00-223128.18%
AAPL230317P001700002021-09-07 1:24PM EDT170.0029.7034.1038.400.00-73435.42%
AAPL230317P001750002021-10-04 12:25PM EDT175.0044.1236.4536.950.00-24228.04%
AAPL230317P001800002021-10-01 10:48AM EDT180.0047.4040.2040.700.00-979227.98%
AAPL230317P001850002021-08-25 5:21PM EDT185.0050.1546.0046.350.00-1430.72%
AAPL230317P001900002021-08-25 5:21PM EDT190.0050.8450.0050.350.00-47730.77%
AAPL230317P001950002021-10-07 9:36AM EDT195.0056.6552.1552.750.00-62227.92%
AAPL230317P002000002021-10-04 11:36AM EDT200.0065.1056.3556.950.00-116227.85%
AAPL230317P002100002021-09-20 9:47AM EDT210.0069.6965.1065.700.00-138227.91%
AAPL230317P002200002021-09-17 10:18AM EDT220.0076.4076.3077.800.00-1534.43%
AAPL230317P002300002021-09-17 10:18AM EDT230.0085.6585.5088.800.00-1538.57%
AAPL230317P002400002021-08-25 5:21PM EDT240.0095.5094.8095.150.00-1133.00%
AAPL230317P002500002021-10-21 9:44AM EDT250.00102.10102.45103.050.00-51528.71%
AAPL230317P002600002021-09-27 10:22AM EDT260.00115.85112.10112.750.00-7810129.10%