Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.41-2.10 (-1.28%)
At close: 04:00PM EST
161.62 -0.79 (-0.49%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000600002022-01-11 1:00PM EST60.00106.20101.15105.50-8.37-7.31%119453.42%
AAPL230317C000650002022-01-10 12:24PM EST65.00104.3096.50100.500.00-145051.23%
AAPL230317C000700002022-01-20 3:29PM EST70.0096.9891.6096.000.00-11,26263.29%
AAPL230317C000750002022-01-21 11:24AM EST75.0092.4087.0091.00-12.50-11.92%140958.85%
AAPL230317C000800002022-01-21 9:36AM EST80.0086.8582.1586.50-4.64-5.07%61,38356.87%
AAPL230317C000850002022-01-20 3:40PM EST85.0082.2077.5082.000.00-243054.82%
AAPL230317C000900002022-01-21 11:18AM EST90.0075.5073.0077.50-5.55-6.85%73,31152.70%
AAPL230317C000950002022-01-21 10:00AM EST95.0071.7568.5073.00-1.36-1.86%160050.56%
AAPL230317C001000002022-01-21 3:59PM EST100.0066.3565.0068.50-2.19-3.20%2855,01848.37%
AAPL230317C001050002022-01-21 3:31PM EST105.0062.5060.6564.00-1.75-2.72%2394146.16%
AAPL230317C001100002022-01-21 2:42PM EST110.0058.5056.5559.55-2.26-3.72%411,72044.06%
AAPL230317C001150002022-01-21 9:48AM EST115.0054.1052.3055.50-3.90-6.72%111,91942.85%
AAPL230317C001200002022-01-21 3:57PM EST120.0049.8348.2050.75-1.67-3.24%20616,45439.95%
AAPL230317C001250002022-01-21 3:57PM EST125.0045.9144.2047.30-1.49-3.14%157,93639.77%
AAPL230317C001300002022-01-21 3:57PM EST130.0042.3641.3043.30-0.99-2.28%15814,25338.24%
AAPL230317C001350002022-01-21 3:39PM EST135.0039.1536.8038.50-1.85-4.51%363,42535.14%
AAPL230317C001400002022-01-21 3:40PM EST140.0036.0033.3536.75-0.50-1.37%513,60437.27%
AAPL230317C001450002022-01-21 3:06PM EST145.0032.2030.6033.95-2.84-8.11%202,75637.19%
AAPL230317C001500002022-01-21 3:59PM EST150.0029.0027.6530.50-1.00-3.33%56715,03635.84%
AAPL230317C001550002022-01-21 3:31PM EST155.0026.6024.9027.15-1.61-5.71%373,99834.47%
AAPL230317C001600002022-01-21 3:59PM EST160.0023.7723.0024.55-1.08-4.35%573,36734.03%
AAPL230317C001650002022-01-21 3:48PM EST165.0021.8520.5522.05-0.65-2.89%423,90933.50%
AAPL230317C001700002022-01-21 3:59PM EST170.0018.3518.1519.85-1.51-7.60%5434,22133.18%
AAPL230317C001750002022-01-21 3:59PM EST175.0017.0016.8017.40-0.86-4.82%1523,68132.27%
AAPL230317C001800002022-01-21 3:51PM EST180.0015.7815.0016.55-0.22-1.38%2745,18133.46%
AAPL230317C001850002022-01-21 2:27PM EST185.0014.1012.9514.00-1.70-10.76%26012,78931.97%
AAPL230317C001900002022-01-21 3:09PM EST190.0012.3010.9012.50-0.52-4.06%9014,32131.80%
AAPL230317C001950002022-01-21 3:27PM EST195.0011.109.3511.85-0.27-2.37%1324,30932.74%
AAPL230317C002000002022-01-21 3:24PM EST200.009.899.109.95-0.11-1.10%22218,65331.57%
AAPL230317C002100002022-01-21 3:53PM EST210.007.507.007.80-0.55-6.83%589,93331.24%
AAPL230317C002200002022-01-21 11:41AM EST220.006.464.956.40+0.21+3.36%173,41631.57%
AAPL230317C002300002022-01-21 3:56PM EST230.004.853.905.450.00-71,37332.27%
AAPL230317C002400002022-01-21 3:40PM EST240.003.853.054.25+0.10+2.67%13176431.98%
AAPL230317C002500002022-01-21 2:43PM EST250.003.022.803.45-0.08-2.58%133532.12%
AAPL230317C002600002022-01-21 11:41AM EST260.002.301.822.82-0.09-3.77%1642,74032.30%
AAPL230317C002700002022-01-21 3:46PM EST270.001.851.302.32-0.12-6.09%65132.51%
AAPL230317C002800002022-01-19 3:36PM EST280.001.590.941.900.00-27921332.66%
AAPL230317C002900002022-01-21 1:37PM EST290.001.230.681.59-0.06-4.65%1532.94%
AAPL230317C003000002022-01-21 2:02PM EST300.001.000.501.35-0.08-7.41%145833.27%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000600002022-01-20 1:17PM EST60.000.560.391.210.00-41,79452.17%
AAPL230317P000650002022-01-21 3:43PM EST65.000.920.541.17+0.13+16.46%1038052.05%
AAPL230317P000700002022-01-21 3:11PM EST70.001.090.721.39+0.19+21.11%22,59950.05%
AAPL230317P000750002022-01-21 10:28AM EST75.001.250.921.50+0.07+5.93%72,06947.21%
AAPL230317P000800002022-01-21 9:32AM EST80.001.521.151.96+0.07+4.83%53,88646.61%
AAPL230317P000850002022-01-21 2:47PM EST85.001.821.562.20+0.31+20.53%41,03544.47%
AAPL230317P000900002022-01-20 3:58PM EST90.002.151.912.610.00-212,38143.09%
AAPL230317P000950002022-01-21 2:47PM EST95.002.602.283.10+0.20+8.33%13,07241.86%
AAPL230317P001000002022-01-21 2:43PM EST100.003.082.723.65+0.05+1.65%57,32640.66%
AAPL230317P001050002022-01-21 10:44AM EST105.003.603.253.95+0.25+7.46%103,19338.46%
AAPL230317P001100002022-01-21 9:42AM EST110.004.303.904.90+0.79+22.51%106,57338.14%
AAPL230317P001150002022-01-18 2:14PM EST115.004.154.705.900.00-72,71437.59%
AAPL230317P001200002022-01-21 12:20PM EST120.006.005.656.95+1.00+20.00%34,26436.87%
AAPL230317P001250002022-01-21 3:44PM EST125.007.206.608.15+0.40+5.88%22,18936.21%
AAPL230317P001300002022-01-20 3:46PM EST130.007.807.959.450.00-18,98935.50%
AAPL230317P001350002022-01-21 3:35PM EST135.0010.009.3010.30+1.40+16.28%192,13233.72%
AAPL230317P001400002022-01-21 2:47PM EST140.0011.3710.9012.65+1.92+20.32%273,41634.41%
AAPL230317P001450002022-01-21 3:06PM EST145.0013.5012.6514.35+2.00+17.39%42,49933.66%
AAPL230317P001500002022-01-21 3:59PM EST150.0015.5014.5516.65+0.96+6.60%8611,63533.62%
AAPL230317P001550002022-01-21 3:08PM EST155.0017.8016.7019.00+2.55+16.72%11,09633.38%
AAPL230317P001600002022-01-21 10:00AM EST160.0019.8018.9521.55+2.22+12.63%212,68733.18%
AAPL230317P001650002022-01-21 12:32PM EST165.0022.0021.6523.65+1.90+9.45%881,49032.09%
AAPL230317P001700002022-01-21 12:22PM EST170.0024.7524.4526.50+2.64+11.94%1641,21831.85%
AAPL230317P001750002022-01-21 2:01PM EST175.0027.7027.3529.15+3.20+13.06%1243231.09%
AAPL230317P001800002022-01-21 11:43AM EST180.0030.0230.2533.30+2.69+9.84%12,48832.27%
AAPL230317P001850002022-01-12 3:33PM EST185.0026.7533.8535.750.00-5076330.76%
AAPL230317P001900002022-01-18 10:43AM EST190.0031.9037.1540.100.00-3036831.85%
AAPL230317P001950002021-12-29 3:33PM EST195.0031.7540.5043.650.00-5235231.56%
AAPL230317P002000002022-01-21 12:27PM EST200.0044.7044.4547.35+5.40+13.74%1036931.30%
AAPL230317P002100002022-01-21 10:19AM EST210.0053.3252.0055.10+13.52+33.97%538930.77%
AAPL230317P002200002022-01-21 3:30PM EST220.0062.0060.0063.50+10.75+20.98%2001730.69%
AAPL230317P002300002022-01-04 3:12PM EST230.0056.4368.7072.100.00-202130.35%
AAPL230317P002400002021-11-10 6:52AM EST240.0095.5064.0069.000.00-110.00%
AAPL230317P002500002021-12-31 12:15PM EST250.0076.1087.4588.100.00-15021.44%
AAPL230317P002600002021-11-10 6:52AM EST260.00115.8583.6586.500.00-781010.00%