Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.92-2.73 (-1.77%)
At close: 04:00PM EST
153.62 +1.70 (+1.12%)
Pre-market: 04:50AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230421C000500002023-02-08 3:25PM EST50.00101.850.000.000.00-17800.00%
AAPL230421C000600002023-02-08 11:22AM EST60.0092.850.000.000.00-2900.00%
AAPL230421C000650002023-02-08 11:31AM EST65.0087.350.000.000.00-2900.00%
AAPL230421C000700002023-02-08 11:02AM EST70.0083.350.000.000.00-1200.00%
AAPL230421C000750002023-02-03 10:07AM EST75.0078.800.000.000.00-1500.00%
AAPL230421C000800002023-01-20 12:01PM EST80.0056.300.000.000.00-1400.00%
AAPL230421C000850002023-02-06 9:42AM EST85.0067.850.000.000.00-100.00%
AAPL230421C000900002023-02-03 9:50AM EST90.0062.580.000.000.00-400.00%
AAPL230421C000950002023-02-08 2:41PM EST95.0057.830.000.000.00-1000.00%
AAPL230421C001000002023-02-08 9:46AM EST100.0055.000.000.000.00-100.00%
AAPL230421C001050002023-02-08 12:49PM EST105.0047.550.000.000.00-300.00%
AAPL230421C001100002023-02-07 1:32PM EST110.0043.030.000.000.00-44100.00%
AAPL230421C001150002023-02-08 10:28AM EST115.0039.150.000.000.00-100.00%
AAPL230421C001200002023-02-07 3:21PM EST120.0035.600.000.000.00-200.00%
AAPL230421C001250002023-02-08 1:21PM EST125.0028.750.000.000.00-900.00%
AAPL230421C001300002023-02-08 3:22PM EST130.0024.250.000.000.00-2000.00%
AAPL230421C001350002023-02-08 3:53PM EST135.0020.060.000.000.00-1700.00%
AAPL230421C001400002023-02-08 3:29PM EST140.0015.950.000.000.00-16100.00%
AAPL230421C001450002023-02-08 3:49PM EST145.0012.470.000.000.00-26100.00%
AAPL230421C001500002023-02-08 3:59PM EST150.009.400.000.000.00-95400.00%
AAPL230421C001550002023-02-08 3:57PM EST155.006.650.000.000.00-3,02901.56%
AAPL230421C001600002023-02-08 3:59PM EST160.004.520.000.000.00-1,16403.13%
AAPL230421C001650002023-02-08 3:59PM EST165.002.850.000.000.00-2,75203.13%
AAPL230421C001700002023-02-08 3:59PM EST170.001.750.000.000.00-3,36706.25%
AAPL230421C001750002023-02-08 3:57PM EST175.001.060.000.000.00-1,15906.25%
AAPL230421C001800002023-02-08 3:58PM EST180.000.630.000.000.00-58006.25%
AAPL230421C001850002023-02-08 3:24PM EST185.000.370.000.000.00-787012.50%
AAPL230421C001900002023-02-08 3:32PM EST190.000.230.000.000.00-134012.50%
AAPL230421C001950002023-02-08 2:11PM EST195.000.160.000.000.00-73012.50%
AAPL230421C002000002023-02-08 3:58PM EST200.000.110.000.000.00-42012.50%
AAPL230421C002050002023-02-07 2:03PM EST205.000.090.000.000.00-4012.50%
AAPL230421C002100002023-02-08 3:19PM EST210.000.070.000.000.00-10012.50%
AAPL230421C002150002023-02-08 10:14AM EST215.000.060.000.000.00-25012.50%
AAPL230421C002200002023-02-06 3:50PM EST220.000.060.000.000.00-56012.50%
AAPL230421C002250002023-02-08 9:31AM EST225.000.030.000.000.00-11012.50%
AAPL230421C002300002023-02-08 2:09PM EST230.000.030.000.000.00-1025.00%
AAPL230421C002350002023-02-03 2:52PM EST235.000.050.000.000.00-69025.00%
AAPL230421C002400002023-02-02 3:33PM EST240.000.080.000.000.00-1025.00%
AAPL230421C002450002023-01-26 11:40AM EST245.000.010.000.000.00-1025.00%
AAPL230421C002500002023-02-03 12:09PM EST250.000.060.000.000.00-10025.00%
AAPL230421C002550002023-02-08 12:07PM EST255.000.030.000.000.00-1025.00%
AAPL230421C002600002023-02-06 3:55PM EST260.000.020.000.000.00-70025.00%
AAPL230421C002650002023-02-03 9:38AM EST265.000.010.000.000.00-8025.00%
AAPL230421C002700002023-02-02 3:34PM EST270.000.020.000.000.00-5025.00%
AAPL230421C002750002023-02-06 11:46AM EST275.000.030.000.000.00-1025.00%
AAPL230421C002800002023-02-02 2:16PM EST280.000.010.000.000.00-14025.00%
AAPL230421C002900002023-02-06 11:15AM EST290.000.020.000.000.00-7025.00%
AAPL230421C003000002023-02-08 2:42PM EST300.000.010.000.000.00-6025.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230421P000500002023-02-08 12:31PM EST50.000.010.000.000.00-10050.00%
AAPL230421P000600002023-02-07 2:55PM EST60.000.010.000.000.00-10050.00%
AAPL230421P000650002023-02-06 1:12PM EST65.000.010.000.000.00-755050.00%
AAPL230421P000700002023-02-08 1:56PM EST70.000.030.000.000.00-1025.00%
AAPL230421P000750002023-02-07 2:25PM EST75.000.040.000.000.00-80025.00%
AAPL230421P000800002023-02-07 2:22PM EST80.000.040.000.000.00-168025.00%
AAPL230421P000850002023-02-06 12:40PM EST85.000.060.000.000.00-21025.00%
AAPL230421P000900002023-02-08 11:38AM EST90.000.090.000.000.00-53025.00%
AAPL230421P000950002023-02-08 1:55PM EST95.000.130.000.000.00-9025.00%
AAPL230421P001000002023-02-08 3:45PM EST100.000.180.000.000.00-210025.00%
AAPL230421P001050002023-02-08 3:58PM EST105.000.230.000.000.00-3012.50%
AAPL230421P001100002023-02-08 3:46PM EST110.000.340.000.000.00-141012.50%
AAPL230421P001150002023-02-08 3:25PM EST115.000.500.000.000.00-4,210012.50%
AAPL230421P001200002023-02-08 3:59PM EST120.000.680.000.000.00-664012.50%
AAPL230421P001250002023-02-08 3:58PM EST125.000.970.000.000.00-6,168012.50%
AAPL230421P001300002023-02-08 3:57PM EST130.001.440.000.000.00-3,05406.25%
AAPL230421P001350002023-02-08 3:58PM EST135.002.110.000.000.00-58806.25%
AAPL230421P001400002023-02-08 3:55PM EST140.003.180.000.000.00-1,18203.13%
AAPL230421P001450002023-02-08 3:59PM EST145.004.500.000.000.00-56603.13%
AAPL230421P001500002023-02-08 3:59PM EST150.006.300.000.000.00-2,00900.78%
AAPL230421P001550002023-02-08 3:50PM EST155.008.750.000.000.00-1,03200.00%
AAPL230421P001600002023-02-08 2:58PM EST160.0011.330.000.000.00-10100.00%
AAPL230421P001650002023-02-08 3:20PM EST165.0015.250.000.000.00-5000.00%
AAPL230421P001700002023-02-08 3:36PM EST170.0019.240.000.000.00-6100.00%
AAPL230421P001750002023-02-08 11:11AM EST175.0022.600.000.000.00-100.00%
AAPL230421P001800002023-02-08 11:28AM EST180.0028.440.000.000.00-600.00%
AAPL230421P001850002023-02-08 11:40AM EST185.0033.400.000.000.00-100.00%
AAPL230421P001900002022-11-30 1:46PM EST190.0047.0059.7060.500.00-1700127.91%
AAPL230421P001950002023-02-03 3:45PM EST195.0040.200.000.000.00-200.00%
AAPL230421P002000002023-01-20 9:57AM EST200.0065.200.000.000.00-200.00%
AAPL230421P002050002022-10-05 2:47PM EST205.0057.9067.1567.450.00-1170110.88%
AAPL230421P002100002022-11-23 9:45AM EST210.0059.1079.0079.550.00-40141.72%
AAPL230421P002150002023-01-24 9:50AM EST215.0073.150.000.000.00-300.00%
AAPL230421P002200002022-10-03 11:45AM EST220.0078.6771.4071.950.00-10072.34%
AAPL230421P002250002023-01-17 10:20AM EST225.0088.160.000.000.00--00.00%
AAPL230421P002300002023-01-11 1:14PM EST230.0096.850.000.000.00-700.00%
AAPL230421P002400002023-02-08 11:50AM EST240.0088.200.000.000.00-100.00%
AAPL230421P002500002022-08-22 12:07PM EST250.0081.3596.0096.550.00-200.00%
AAPL230421P002550002022-11-08 1:58PM EST255.00116.25111.90112.650.00-10120.86%
AAPL230421P002600002022-09-19 2:10PM EST260.00106.10116.80117.250.00--0122.20%
AAPL230421P002650002022-08-25 10:44AM EST265.0096.00114.10114.700.00-2075.29%
AAPL230421P002750002022-08-18 12:26PM EST275.00100.60124.00126.600.00-4088.10%
AAPL230421P002800002022-09-29 1:18PM EST280.00139.24123.80124.750.00--00.00%
AAPL230421P002900002022-09-29 12:02PM EST290.00147.97133.70134.800.00--00.00%
AAPL230421P003000002022-11-28 9:30AM EST300.00154.900.000.000.00-100.00%