Australia markets open in 3 hours 26 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.93+2.21 (+1.62%)
At close: 04:00PM EDT
139.02 +0.09 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000600002022-07-01 10:47AM EDT60.0077.6578.2081.90-0.15-0.19%241,06062.92%
AAPL230317C000650002022-06-27 3:45PM EDT65.0078.0073.0077.150.00-31,21157.86%
AAPL230317C000700002022-06-29 3:46PM EDT70.0071.1368.3572.450.00-113,56956.03%
AAPL230317C000750002022-06-23 11:06AM EDT75.0064.6063.6067.800.00-275653.61%
AAPL230317C000800002022-07-01 3:32PM EDT80.0061.0559.3563.25+1.60+2.69%141,73652.93%
AAPL230317C000850002022-06-29 3:10PM EDT85.0057.4054.8058.750.00-453550.92%
AAPL230317C000900002022-07-01 3:58PM EDT90.0052.4251.0553.80+1.22+2.38%12,76655.58%
AAPL230317C000950002022-05-24 2:19PM EDT95.0049.4547.1548.300.00-3553148.55%
AAPL230317C001000002022-07-01 2:54PM EDT100.0043.2042.7045.15+3.20+8.00%14,78950.62%
AAPL230317C001050002022-07-01 10:42AM EDT105.0037.5539.2540.40-0.45-1.18%994146.50%
AAPL230317C001100002022-07-01 3:56PM EDT110.0035.7534.3036.40-1.65-4.41%11,93844.69%
AAPL230317C001150002022-07-01 10:01AM EDT115.0031.4530.7032.50+0.30+0.96%51,82542.86%
AAPL230317C001200002022-07-01 3:45PM EDT120.0028.2027.8529.15+0.35+1.26%6415,10242.12%
AAPL230317C001250002022-07-01 2:07PM EDT125.0024.2524.1025.55+1.69+7.49%87,06140.33%
AAPL230317C001300002022-06-30 3:59PM EDT130.0020.5021.4522.500.00-913,10339.45%
AAPL230317C001350002022-07-01 1:06PM EDT135.0017.7418.5019.55+0.17+0.97%113,22338.36%
AAPL230317C001400002022-07-01 12:28PM EDT140.0015.4515.8516.85+0.08+0.52%754,52637.37%
AAPL230317C001450002022-07-01 3:47PM EDT145.0013.8313.4514.35+0.58+4.38%1613,49936.36%
AAPL230317C001500002022-07-01 3:54PM EDT150.0011.7011.4012.15+0.70+6.36%5418,43035.54%
AAPL230317C001550002022-07-01 3:59PM EDT155.009.959.5510.15+1.15+13.07%395,78834.68%
AAPL230317C001600002022-07-01 3:01PM EDT160.007.927.958.55+0.52+7.03%387,98234.25%
AAPL230317C001650002022-07-01 2:21PM EDT165.006.456.607.00+0.25+4.03%66,02733.48%
AAPL230317C001700002022-07-01 3:59PM EDT170.005.455.355.75+0.50+10.10%44,46232.98%
AAPL230317C001750002022-07-01 2:49PM EDT175.004.454.354.75+0.01+0.23%56,54932.68%
AAPL230317C001800002022-07-01 3:36PM EDT180.003.623.503.90+0.26+7.74%2711,44732.41%
AAPL230317C001850002022-07-01 3:36PM EDT185.002.932.863.20+0.02+0.69%1208,72532.20%
AAPL230317C001900002022-07-01 1:07PM EDT190.002.172.302.500.00-521,13431.59%
AAPL230317C001950002022-07-01 3:49PM EDT195.001.971.862.07+0.21+11.93%15,73531.61%
AAPL230317C002000002022-07-01 3:41PM EDT200.001.591.551.71+0.14+9.66%68519,28731.62%
AAPL230317C002100002022-07-01 3:53PM EDT210.001.071.041.10+0.07+7.00%210,07831.28%
AAPL230317C002200002022-06-30 12:45PM EDT220.000.770.700.830.00-252,68432.01%
AAPL230317C002300002022-06-30 2:50PM EDT230.000.490.470.650.00-61,92532.86%
AAPL230317C002400002022-06-30 2:50PM EDT240.000.340.300.500.00-31,17533.50%
AAPL230317C002500002022-07-01 11:41AM EDT250.000.250.230.39-0.05-16.67%72,31034.11%
AAPL230317C002600002022-07-01 11:46AM EDT260.000.200.200.26+0.01+5.26%53,05233.89%
AAPL230317C002700002022-06-29 3:11PM EDT270.000.160.120.260.00-392035.57%
AAPL230317C002800002022-07-01 9:43AM EDT280.000.130.060.19+0.02+18.18%163435.69%
AAPL230317C002900002022-07-01 2:25PM EDT290.000.110.070.23+0.02+22.22%949838.09%
AAPL230317C003000002022-07-01 1:20PM EDT300.000.080.060.15+0.02+33.33%664,69837.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000600002022-07-01 3:43PM EDT60.000.440.390.49-0.01-2.22%64,86452.73%
AAPL230317P000650002022-07-01 10:15AM EDT65.000.600.540.63+0.05+9.09%201,02050.64%
AAPL230317P000700002022-07-01 11:20AM EDT70.000.830.700.82+0.09+12.16%1013,12449.37%
AAPL230317P000750002022-07-01 2:23PM EDT75.001.030.961.07-0.09-8.04%82,09347.64%
AAPL230317P000800002022-07-01 2:34PM EDT80.001.381.281.40-0.11-7.38%275,50246.18%
AAPL230317P000850002022-06-29 3:06PM EDT85.001.671.641.800.00-161,39244.74%
AAPL230317P000900002022-07-01 3:54PM EDT90.002.202.112.27-0.08-3.51%22,26243.26%
AAPL230317P000950002022-07-01 2:53PM EDT95.002.772.692.85-0.11-3.82%33,17341.91%
AAPL230317P001000002022-07-01 3:48PM EDT100.003.503.353.50-0.25-6.67%1868,75140.44%
AAPL230317P001050002022-07-01 2:00PM EDT105.004.404.154.40-0.70-13.73%663,29039.48%
AAPL230317P001100002022-07-01 3:33PM EDT110.005.305.105.40-0.90-14.52%57,27238.35%
AAPL230317P001150002022-07-01 12:36PM EDT115.006.856.306.55+0.35+5.38%42,80437.20%
AAPL230317P001200002022-07-01 3:50PM EDT120.007.707.557.85-0.70-8.33%1216,11936.00%
AAPL230317P001250002022-07-01 11:49AM EDT125.009.959.059.50+0.80+8.74%32,90235.21%
AAPL230317P001300002022-07-01 3:36PM EDT130.0011.1510.9011.30-0.60-5.11%1213,50734.25%
AAPL230317P001350002022-07-01 3:58PM EDT135.0013.1512.8013.40-1.85-12.33%366,82733.46%
AAPL230317P001400002022-07-01 3:34PM EDT140.0015.5415.1515.75-0.86-5.24%3407,57332.69%
AAPL230317P001450002022-07-01 1:03PM EDT145.0019.1417.7518.35-0.21-1.09%458,01431.93%
AAPL230317P001500002022-07-01 9:33AM EDT150.0021.8320.5521.200.00-314,22831.18%
AAPL230317P001550002022-07-01 3:33PM EDT155.0024.0023.4024.40-0.52-2.12%18,18430.66%
AAPL230317P001600002022-07-01 3:33PM EDT160.0027.4026.7027.65-0.70-2.49%366,64729.70%
AAPL230317P001650002022-07-01 3:01PM EDT165.0031.2029.7532.00-2.65-7.83%122,73830.90%
AAPL230317P001700002022-07-01 2:34PM EDT170.0035.0533.1535.95-1.25-3.44%203,93130.74%
AAPL230317P001750002022-06-23 10:57AM EDT175.0039.4637.0039.750.00-231,10229.67%
AAPL230317P001800002022-06-30 1:43PM EDT180.0044.2041.7544.500.00-445,46131.01%
AAPL230317P001850002022-06-28 3:47PM EDT185.0048.3645.7548.600.00-21,02229.95%
AAPL230317P001900002022-06-28 10:14AM EDT190.0049.1850.8554.250.00-164134.05%
AAPL230317P001950002022-06-22 10:32AM EDT195.0057.7555.6557.850.00-11,07830.43%
AAPL230317P002000002022-07-01 12:12PM EDT200.0063.8060.1562.95+2.85+4.68%82,20332.45%
AAPL230317P002100002022-06-29 9:35AM EDT210.0073.0069.3073.500.00-134137.85%
AAPL230317P002200002022-06-30 12:30PM EDT220.0082.0079.3083.500.00-108340.72%
AAPL230317P002300002022-05-23 9:33AM EDT230.0091.7592.9094.300.00-4146.72%
AAPL230317P002400002022-05-16 11:33AM EDT240.0095.15102.30106.600.00-10057.47%
AAPL230317P002500002022-06-09 10:41AM EDT250.00102.90109.30113.500.00-1248.31%
AAPL230317P002600002022-05-13 11:44AM EDT260.00112.75121.55124.050.00-4053.05%
AAPL230317P002700002022-04-08 12:36PM EDT270.0098.67110.60114.650.00-1100.00%
AAPL230317P002800002022-04-18 1:16PM EDT280.00115.87136.60141.350.00-1001037.89%
AAPL230317P002900002022-06-17 3:15PM EDT290.00158.88149.30153.500.00-4671056.63%
AAPL230317P003000002022-06-17 11:39AM EDT300.00167.81159.30163.500.00-5958.48%