Australia markets open in 2 hours 23 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.25-1.56 (-1.06%)
As of 03:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000600002022-11-30 9:47AM EST60.0082.4186.2086.750.00-72,48078.42%
AAPL230317C000650002022-11-18 10:53AM EST65.0087.0081.4581.800.00-11,11777.83%
AAPL230317C000700002022-12-05 11:40AM EST70.0077.5276.5076.90-1.41-1.79%43,49573.58%
AAPL230317C000750002022-11-15 9:42AM EST75.0078.9071.6072.000.00-277069.87%
AAPL230317C000800002022-12-05 1:28PM EST80.0067.6066.7067.20+0.59+0.88%31,85066.89%
AAPL230317C000850002022-11-29 11:04AM EST85.0059.2061.9562.300.00-253263.89%
AAPL230317C000900002022-12-02 2:14PM EST90.0057.5857.0557.550.00-13,24760.55%
AAPL230317C000950002022-11-29 3:55PM EST95.0048.0552.3052.750.00-1566757.50%
AAPL230317C001000002022-12-05 3:08PM EST100.0048.0147.5548.00-0.43-0.89%2205,27154.35%
AAPL230317C001050002022-12-05 10:27AM EST105.0046.0043.0043.30+0.25+0.55%11,33551.90%
AAPL230317C001100002022-12-05 3:08PM EST110.0038.6038.5038.75+0.10+0.26%22,13750.46%
AAPL230317C001150002022-12-05 1:37PM EST115.0034.8734.1034.30-1.14-3.17%121,86847.96%
AAPL230317C001200002022-12-05 1:46PM EST120.0030.6529.7530.00+0.10+0.33%2313,54145.69%
AAPL230317C001250002022-12-05 12:02PM EST125.0026.4525.7025.85+0.01+0.04%117,67443.47%
AAPL230317C001300002022-12-05 3:18PM EST130.0021.8021.7521.95-1.50-6.44%5813,17941.57%
AAPL230317C001350002022-12-05 2:15PM EST135.0018.5518.1518.30-0.51-2.68%344,38039.80%
AAPL230317C001400002022-12-05 2:06PM EST140.0014.9514.7514.95-0.60-3.86%806,33838.17%
AAPL230317C001450002022-12-05 3:05PM EST145.0011.9011.7511.90-0.62-4.95%1538,01936.55%
AAPL230317C001500002022-12-05 3:18PM EST150.009.159.109.20-0.70-7.11%80526,01835.00%
AAPL230317C001550002022-12-05 3:00PM EST155.007.026.857.00-0.58-7.63%45712,16033.94%
AAPL230317C001600002022-12-05 3:12PM EST160.005.105.005.15-0.42-7.61%2,98016,17132.85%
AAPL230317C001650002022-12-05 3:06PM EST165.003.603.553.65-0.25-6.49%65011,07031.78%
AAPL230317C001700002022-12-05 3:18PM EST170.002.522.502.54-0.19-7.01%96727,79331.01%
AAPL230317C001750002022-12-05 2:49PM EST175.001.751.731.75-0.10-5.41%79817,30530.51%
AAPL230317C001800002022-12-05 3:02PM EST180.001.181.171.19-0.04-3.28%15317,13830.15%
AAPL230317C001850002022-12-05 12:21PM EST185.000.880.800.810.00-3610,50329.98%
AAPL230317C001900002022-12-05 2:04PM EST190.000.570.540.56-0.04-6.56%5019,93130.03%
AAPL230317C001950002022-12-05 3:15PM EST195.000.390.370.39+0.02+5.41%688,09430.18%
AAPL230317C002000002022-12-05 3:20PM EST200.000.270.260.270.00-8731,00430.30%
AAPL230317C002100002022-12-05 3:05PM EST210.000.140.130.140.00-1312,20730.96%
AAPL230317C002200002022-12-05 2:40PM EST220.000.080.070.080.00-634,71831.93%
AAPL230317C002300002022-12-05 11:02AM EST230.000.050.030.050.00-53,85433.01%
AAPL230317C002400002022-12-05 11:32AM EST240.000.040.020.040.00-11,41634.96%
AAPL230317C002500002022-12-05 12:09PM EST250.000.030.010.030.00-924,04836.33%
AAPL230317C002600002022-12-01 9:50AM EST260.000.030.000.020.00-12,73137.11%
AAPL230317C002700002022-12-05 1:21PM EST270.000.010.010.020.00-111,59239.45%
AAPL230317C002800002022-12-05 10:56AM EST280.000.010.010.01-0.01-50.00%2751,22339.06%
AAPL230317C002900002022-12-02 3:22PM EST290.000.010.000.010.00-162640.63%
AAPL230317C003000002022-11-30 3:37PM EST300.000.010.000.010.00-105,85842.97%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000600002022-12-05 12:07PM EST60.000.050.050.070.00-386,48566.41%
AAPL230317P000650002022-12-02 12:57PM EST65.000.080.070.090.00-21,78862.89%
AAPL230317P000700002022-12-05 9:40AM EST70.000.100.110.13-0.01-9.09%46,79660.45%
AAPL230317P000750002022-11-30 2:24PM EST75.000.180.160.170.00-45,19157.72%
AAPL230317P000800002022-12-05 2:06PM EST80.000.220.220.24+0.01+4.76%1115,12255.27%
AAPL230317P000850002022-12-02 2:04PM EST85.000.290.310.320.00-112,25752.83%
AAPL230317P000900002022-12-05 1:59PM EST90.000.420.430.44+0.04+10.53%445,18950.68%
AAPL230317P000950002022-12-05 12:21PM EST95.000.550.590.61+0.01+1.85%3884,96348.88%
AAPL230317P001000002022-12-05 3:12PM EST100.000.800.800.82+0.11+15.94%29516,15646.80%
AAPL230317P001050002022-12-05 10:58AM EST105.000.981.101.12+0.04+4.26%475,81745.07%
AAPL230317P001100002022-12-05 2:57PM EST110.001.461.471.49+0.16+12.31%24411,28343.18%
AAPL230317P001150002022-12-05 2:26PM EST115.001.931.961.98+0.23+13.53%1046,57041.43%
AAPL230317P001200002022-12-05 3:21PM EST120.002.602.602.62+0.34+15.04%88118,64939.78%
AAPL230317P001250002022-12-05 3:16PM EST125.003.423.403.45+0.34+11.04%2,6719,37438.23%
AAPL230317P001300002022-12-05 3:17PM EST130.004.454.454.50+0.51+12.94%66619,87236.74%
AAPL230317P001350002022-12-05 3:21PM EST135.005.805.755.80+0.65+12.62%4,80519,12535.24%
AAPL230317P001400002022-12-05 3:15PM EST140.007.307.357.45+0.74+11.28%52718,49433.93%
AAPL230317P001450002022-12-05 3:14PM EST145.009.269.309.35+0.86+10.24%1,41515,71832.32%
AAPL230317P001500002022-12-05 3:18PM EST150.0011.6511.5511.65+1.10+10.43%88628,63630.82%
AAPL230317P001550002022-12-05 3:04PM EST155.0014.2914.3014.50+0.66+4.84%14537,53829.78%
AAPL230317P001600002022-12-05 1:56PM EST160.0017.2217.4017.65+0.74+4.49%4912,64928.36%
AAPL230317P001650002022-12-05 2:41PM EST165.0021.0921.1021.25+1.23+6.19%794,91627.08%
AAPL230317P001700002022-12-05 1:44PM EST170.0024.5425.1025.35-0.16-0.65%137,46326.44%
AAPL230317P001750002022-12-05 3:20PM EST175.0029.6029.4029.65+1.48+5.26%514,20525.29%
AAPL230317P001800002022-12-05 11:33AM EST180.0033.4033.9534.35-0.25-0.74%11,16225.59%
AAPL230317P001850002022-12-02 2:42PM EST185.0038.7538.8539.250.00-11,07027.06%
AAPL230317P001900002022-12-05 10:08AM EST190.0041.0143.9544.35-1.09-2.59%22030.52%
AAPL230317P001950002022-11-30 1:30PM EST195.0053.8548.9549.350.00-201632.81%
AAPL230317P002000002022-11-30 9:42AM EST200.0058.2053.9054.350.00-11535.02%
AAPL230317P002100002022-10-07 2:03PM EST210.0069.6571.0072.850.00-1080.47%
AAPL230317P002200002022-11-22 10:50AM EST220.0071.2073.9574.350.00-1043.07%
AAPL230317P002300002022-09-07 9:21AM EST230.0075.1088.8589.300.00-1078.54%
AAPL230317P002400002022-11-02 8:57AM EST240.0091.300.000.000.00-200.00%
AAPL230317P002500002022-09-28 2:33PM EST250.00100.3293.8594.650.00-220.00%
AAPL230317P002600002022-09-28 11:58AM EST260.00112.25103.85104.650.00-200.00%
AAPL230317P002700002022-11-15 1:39PM EST270.00121.05123.80124.300.00-1053.47%
AAPL230317P002800002022-07-13 2:54PM EST280.00134.40107.45109.100.00-110.00%
AAPL230317P002900002022-08-26 9:13AM EST290.00119.47139.10139.700.00-1000.00%
AAPL230317P003000002022-10-06 10:54AM EST300.00153.30161.00164.000.00-690121.61%