Australia markets open in 4 hours 44 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.00-2.06 (-1.69%)
As of 1:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000650002021-03-04 9:49AM EST65.0058.8558.0058.70-1.20-2.00%1949740.51%
AAPL230317C000700002021-03-04 10:24AM EST70.0056.8053.9054.60+0.85+1.52%2263039.57%
AAPL230317C000750002021-03-04 12:44PM EST75.0050.5049.8550.60-5.50-9.82%1130638.59%
AAPL230317C000800002021-03-04 12:48PM EST80.0046.6046.2046.95-1.40-2.92%1175638.20%
AAPL230317C000850002021-03-04 10:51AM EST85.0044.9542.3543.10-0.58-1.27%329336.99%
AAPL230317C000900002021-03-04 12:20PM EST90.0039.7039.0039.70-1.50-3.64%73,04036.49%
AAPL230317C000950002021-03-04 10:55AM EST95.0037.8035.9036.65-1.65-4.18%370136.34%
AAPL230317C001000002021-03-04 1:00PM EST100.0033.2533.2033.90-1.60-4.59%2184,71636.40%
AAPL230317C001050002021-03-04 10:31AM EST105.0031.0030.4031.05-1.05-3.28%51,20635.96%
AAPL230317C001100002021-03-04 10:47AM EST110.0028.7028.0028.65-1.31-4.37%512,34835.98%
AAPL230317C001150002021-03-04 11:14AM EST115.0027.3025.9526.50-0.40-1.44%111,45736.12%
AAPL230317C001200002021-03-04 12:59PM EST120.0024.1223.9024.40-1.17-4.63%3,5178,06036.08%
AAPL230317C001250002021-03-04 12:55PM EST125.0022.2022.0022.50-1.40-5.93%1646,16736.10%
AAPL230317C001300002021-03-04 12:59PM EST130.0020.3720.2020.45-1.18-5.48%3,45111,11835.69%
AAPL230317C001350002021-03-04 12:59PM EST135.0018.8118.5518.95-1.19-5.95%1463,34535.89%
AAPL230317C001400002021-03-04 12:54PM EST140.0017.3317.1517.35-1.42-7.57%1023,37035.75%
AAPL230317C001450002021-03-04 12:49PM EST145.0016.1015.8516.35-1.25-7.20%181,59936.32%
AAPL230317C001500002021-03-04 12:54PM EST150.0014.6014.6515.10-1.20-7.59%3676,16436.36%
AAPL230317C001550002021-03-04 12:56PM EST155.0013.5713.4013.75-1.18-8.00%2152,13736.10%
AAPL230317C001600002021-03-04 10:37AM EST160.0012.6012.5012.90-1.25-9.03%581,95236.45%
AAPL230317C001650002021-03-04 12:56PM EST165.0011.6211.5512.00-1.08-8.50%143,24936.61%
AAPL230317C001700002021-03-04 12:46PM EST170.0010.6510.6511.10-1.00-8.58%3452,14636.64%
AAPL230317C001750002021-03-04 9:48AM EST175.0010.059.9010.30-0.75-6.94%911,13736.72%
AAPL230317C001800002021-03-04 12:58PM EST180.009.409.109.45-0.44-4.47%222,17636.61%
AAPL230317C001850002021-03-04 10:29AM EST185.008.908.408.80-0.55-5.82%447,18136.73%
AAPL230317C001900002021-03-04 12:50PM EST190.008.007.858.25-0.80-9.09%313,02536.93%
AAPL230317C001950002021-03-04 12:54PM EST195.007.507.357.60-0.60-7.41%874436.87%
AAPL230317C002000002021-03-04 12:55PM EST200.007.006.807.05-0.64-8.38%2719,65036.90%
AAPL230317C002100002021-03-04 12:56PM EST210.006.156.056.20-0.30-4.65%1944,45837.21%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000650002021-03-04 12:04PM EST65.002.392.442.69-0.04-1.65%2129336.68%
AAPL230317P000700002021-02-26 9:39AM EST70.003.153.203.500.00-112736.01%
AAPL230317P000750002021-03-01 9:33AM EST75.004.254.154.45-0.15-3.41%19735.36%
AAPL230317P000800002021-03-03 1:12PM EST80.005.204.607.000.00-248838.36%
AAPL230317P000850002021-03-04 12:01PM EST85.006.556.606.95+0.02+0.31%1010934.43%
AAPL230317P000900002021-03-03 3:16PM EST90.008.138.208.500.00-122,04234.06%
AAPL230317P000950002021-03-03 2:00PM EST95.009.8010.0010.350.00-102,69633.92%
AAPL230317P001000002021-03-04 9:45AM EST100.0011.8012.1012.50+0.08+0.68%73,42533.96%
AAPL230317P001050002021-03-03 3:58PM EST105.0014.2514.4014.750.00-381733.82%
AAPL230317P001100002021-03-02 3:22PM EST110.0016.7016.9017.30+0.80+5.03%6011,52933.86%
AAPL230317P001150002021-03-03 3:58PM EST115.0019.1718.6020.85+0.02+0.10%21,63535.15%
AAPL230317P001200002021-03-04 10:20AM EST120.0022.0522.4522.95-0.05-0.23%261,75933.93%
AAPL230317P001250002021-03-03 3:25PM EST125.0024.9525.5026.05+0.15+0.60%11,39033.99%
AAPL230317P001300002021-03-04 10:35AM EST130.0028.7028.6029.20+1.06+3.84%1,0063,07333.89%
AAPL230317P001350002021-03-04 9:30AM EST135.0031.9232.0532.65+0.67+2.14%1553834.02%
AAPL230317P001400002021-02-25 3:35PM EST140.0034.3535.5036.150.00-51,43234.03%
AAPL230317P001450002021-02-23 9:30AM EST145.0038.8839.2039.650.00-118533.85%
AAPL230317P001500002021-03-03 1:11PM EST150.0041.5042.8043.400.00-1640333.87%
AAPL230317P001550002021-03-01 2:19PM EST155.0044.2846.7047.350.00-123434.03%
AAPL230317P001600002021-03-04 9:31AM EST160.0049.9650.6551.30+1.83+3.80%8020734.04%
AAPL230317P001650002021-03-01 10:59AM EST165.0051.8554.5555.250.00-12833.91%
AAPL230317P001700002021-02-22 10:48AM EST170.0056.1858.5559.200.00-101033.63%
AAPL230317P001750002021-02-23 9:46AM EST175.0064.8362.7563.350.00-21433.54%
AAPL230317P001800002021-02-26 12:57PM EST180.0065.8567.2567.900.00-61534.03%
AAPL230317P001850002021-02-19 10:21AM EST185.0066.8071.3572.000.00-2433.62%
AAPL230317P001900002021-02-16 1:54PM EST190.0068.8175.9576.600.00-38534.01%
AAPL230317P001950002021-02-25 12:14PM EST195.0079.5680.4081.000.00-62733.93%
AAPL230317P002000002021-03-01 11:45AM EST200.0081.0084.5085.200.00-29433.34%
AAPL230317P002100002021-03-04 12:48PM EST210.0094.0093.8594.55+2.45+2.68%145833.83%