Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.98+1.68 (+1.27%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000600002021-06-21 1:51PM EDT60.0073.130.000.000.00-400.00%
AAPL230317C000650002021-06-22 10:28AM EDT65.0070.050.000.000.00-300.00%
AAPL230317C000700002021-06-22 2:47PM EDT70.0064.850.000.000.00-4100.00%
AAPL230317C000750002021-06-16 9:49AM EDT75.0057.380.000.000.00-300.00%
AAPL230317C000800002021-06-17 9:30AM EDT80.0054.600.000.000.00-1000.00%
AAPL230317C000850002021-06-22 2:47PM EDT85.0052.120.000.000.00-700.00%
AAPL230317C000900002021-06-21 1:54PM EDT90.0046.510.000.000.00-2300.00%
AAPL230317C000950002021-06-17 10:53AM EDT95.0042.250.000.000.00-1700.00%
AAPL230317C001000002021-06-22 3:40PM EDT100.0040.190.000.000.00-1200.00%
AAPL230317C001050002021-06-22 9:35AM EDT105.0035.400.000.000.00-2000.00%
AAPL230317C001100002021-06-22 3:47PM EDT110.0033.000.000.000.00-2800.00%
AAPL230317C001150002021-06-22 2:49PM EDT115.0029.650.000.000.00-700.00%
AAPL230317C001200002021-06-22 3:59PM EDT120.0027.310.000.000.00-4700.00%
AAPL230317C001250002021-06-22 3:53PM EDT125.0024.650.000.000.00-4100.00%
AAPL230317C001300002021-06-22 3:59PM EDT130.0022.120.000.000.00-13200.00%
AAPL230317C001350002021-06-22 3:54PM EDT135.0019.910.000.000.00-12100.20%
AAPL230317C001400002021-06-22 3:46PM EDT140.0017.790.000.000.00-5600.78%
AAPL230317C001450002021-06-22 1:39PM EDT145.0015.600.000.000.00-1301.56%
AAPL230317C001500002021-06-22 3:40PM EDT150.0014.430.000.000.00-1201.56%
AAPL230317C001550002021-06-22 3:17PM EDT155.0012.800.000.000.00-1503.13%
AAPL230317C001600002021-06-22 9:54AM EDT160.0010.650.000.000.00-303.13%
AAPL230317C001650002021-06-22 3:32PM EDT165.0010.350.000.000.00-1603.13%
AAPL230317C001700002021-06-22 3:39PM EDT170.009.150.000.000.00-903.13%
AAPL230317C001750002021-06-22 3:46PM EDT175.008.340.000.000.00-5303.13%
AAPL230317C001800002021-06-21 12:01PM EDT180.007.000.000.000.00-206.25%
AAPL230317C001850002021-06-21 3:05PM EDT185.006.400.000.000.00-1906.25%
AAPL230317C001900002021-06-22 1:56PM EDT190.005.900.000.000.00-206.25%
AAPL230317C001950002021-06-22 3:15PM EDT195.005.500.000.000.00-506.25%
AAPL230317C002000002021-06-22 3:57PM EDT200.005.050.000.000.00-2506.25%
AAPL230317C002100002021-06-22 3:53PM EDT210.004.250.000.000.00-84606.25%
AAPL230317C002200002021-06-16 2:58PM EDT220.003.000.000.000.00-306.25%
AAPL230317C002300002021-06-17 11:21AM EDT230.002.880.000.000.00-106.25%
AAPL230317C002400002021-06-17 9:59AM EDT240.002.370.000.000.00-106.25%
AAPL230317C002500002021-06-22 3:43PM EDT250.002.210.000.000.00-5012.50%
AAPL230317C002600002021-06-22 3:41PM EDT260.002.070.000.000.00-7012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000600002021-06-21 3:07PM EDT60.001.180.000.000.00-1012.50%
AAPL230317P000650002021-06-15 10:41AM EDT65.001.520.000.000.00-1012.50%
AAPL230317P000700002021-06-09 1:55PM EDT70.002.000.000.000.00-1012.50%
AAPL230317P000750002021-06-21 10:50AM EDT75.002.360.000.000.00-10012.50%
AAPL230317P000800002021-06-16 9:52AM EDT80.003.000.000.000.00-606.25%
AAPL230317P000850002021-06-22 1:11PM EDT85.003.450.000.000.00-506.25%
AAPL230317P000900002021-06-21 1:52PM EDT90.004.350.000.000.00-3006.25%
AAPL230317P000950002021-06-16 9:50AM EDT95.005.750.000.000.00-606.25%
AAPL230317P001000002021-06-22 12:57PM EDT100.006.470.000.000.00-1606.25%
AAPL230317P001050002021-06-22 2:22PM EDT105.007.770.000.000.00-2103.13%
AAPL230317P001100002021-06-22 3:22PM EDT110.009.310.000.000.00-6003.13%
AAPL230317P001150002021-06-18 11:48AM EDT115.0011.200.000.000.00-203.13%
AAPL230317P001200002021-06-22 3:11PM EDT120.0013.250.000.000.00-101.56%
AAPL230317P001250002021-06-22 12:22PM EDT125.0015.850.000.000.00-4301.56%
AAPL230317P001300002021-06-22 3:48PM EDT130.0018.100.000.000.00-900.78%
AAPL230317P001350002021-06-22 2:22PM EDT135.0020.860.000.000.00-10200.00%
AAPL230317P001400002021-06-22 1:53PM EDT140.0023.900.000.000.00-200.00%
AAPL230317P001450002021-06-22 2:22PM EDT145.0026.890.000.000.00-100.00%
AAPL230317P001500002021-06-21 1:10PM EDT150.0031.210.000.000.00-100.00%
AAPL230317P001550002021-06-21 1:10PM EDT155.0034.350.000.000.00-5000.00%
AAPL230317P001600002021-06-14 9:53AM EDT160.0040.300.000.000.00-200.00%
AAPL230317P001650002021-04-01 11:29AM EDT165.0050.2044.3044.700.00-16333.96%
AAPL230317P001700002021-05-13 3:40PM EDT170.0050.5549.1049.500.00-31335.41%
AAPL230317P001750002021-05-17 1:21PM EDT175.0055.5051.5051.850.00-24133.05%
AAPL230317P001800002021-05-13 12:56PM EDT180.0060.3057.7558.050.00-1580536.42%
AAPL230317P001850002021-04-29 11:31AM EDT185.0058.6562.0064.950.00-1540.76%
AAPL230317P001900002021-06-21 11:29AM EDT190.0063.420.000.000.00-2000.00%
AAPL230317P001950002021-06-21 12:56PM EDT195.0067.450.000.000.00-200.00%
AAPL230317P002000002021-06-17 2:20PM EDT200.0072.150.000.000.00-700.00%
AAPL230317P002100002021-06-11 10:23AM EDT210.0085.500.000.000.00-1100.00%
AAPL230317P002400002021-05-24 3:03PM EDT240.00113.530.000.000.00--00.00%
AAPL230317P002600002021-06-17 11:06AM EDT260.00129.350.000.000.00-100.00%