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
153.72 +1.80 (+1.18%)
Pre-market: 05:05AM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230519C000600002023-02-07 12:45PM EST60.0094.000.000.000.00-100.00%
AAPL230519C000650002023-01-09 9:31AM EST65.0067.1588.2088.500.00-22,758105.37%
AAPL230519C000700002023-01-31 1:02PM EST70.0074.220.000.000.00-100.00%
AAPL230519C000750002023-01-20 11:36AM EST75.0061.430.000.000.00-100.00%
AAPL230519C000800002023-01-24 3:17PM EST80.0063.310.000.000.00-100.00%
AAPL230519C000850002023-02-03 1:19PM EST85.0070.790.000.000.00-200.00%
AAPL230519C000900002023-02-08 2:02PM EST90.0063.000.000.000.00-800.00%
AAPL230519C000950002023-02-08 3:31PM EST95.0057.950.000.000.00-1000.00%
AAPL230519C001000002023-02-08 1:39PM EST100.0052.700.000.000.00-1000.00%
AAPL230519C001050002023-02-06 9:35AM EST105.0049.140.000.000.00-100.00%
AAPL230519C001100002023-02-08 12:48PM EST110.0043.400.000.000.00-100.00%
AAPL230519C001150002023-02-07 10:57AM EST115.0039.660.000.000.00-300.00%
AAPL230519C001200002023-02-08 3:29PM EST120.0034.100.000.000.00-2900.00%
AAPL230519C001250002023-02-08 3:26PM EST125.0029.810.000.000.00-1700.00%
AAPL230519C001300002023-02-08 3:51PM EST130.0025.800.000.000.00-7700.00%
AAPL230519C001350002023-02-08 3:43PM EST135.0021.710.000.000.00-13100.00%
AAPL230519C001400002023-02-08 3:59PM EST140.0017.820.000.000.00-20600.00%
AAPL230519C001450002023-02-08 3:55PM EST145.0014.370.000.000.00-78600.00%
AAPL230519C001500002023-02-08 3:54PM EST150.0011.200.000.000.00-1,02500.00%
AAPL230519C001550002023-02-08 3:59PM EST155.008.500.000.000.00-61300.78%
AAPL230519C001600002023-02-08 3:55PM EST160.006.230.000.000.00-33603.13%
AAPL230519C001650002023-02-08 3:59PM EST165.004.500.000.000.00-72603.13%
AAPL230519C001700002023-02-08 3:48PM EST170.003.060.000.000.00-25806.25%
AAPL230519C001750002023-02-08 3:57PM EST175.002.020.000.000.00-99506.25%
AAPL230519C001800002023-02-08 3:55PM EST180.001.320.000.000.00-40206.25%
AAPL230519C001850002023-02-08 3:20PM EST185.000.850.000.000.00-21106.25%
AAPL230519C001900002023-02-08 3:41PM EST190.000.580.000.000.00-58012.50%
AAPL230519C001950002023-02-08 2:38PM EST195.000.400.000.000.00-202012.50%
AAPL230519C002000002023-02-08 3:36PM EST200.000.280.000.000.00-328012.50%
AAPL230519C002050002023-02-08 9:55AM EST205.000.210.000.000.00-1012.50%
AAPL230519C002100002023-02-08 10:44AM EST210.000.160.000.000.00-1012.50%
AAPL230519C002150002023-02-08 2:02PM EST215.000.120.000.000.00-1012.50%
AAPL230519C002200002023-02-07 10:27AM EST220.000.100.000.000.00-2012.50%
AAPL230519C002250002023-02-08 12:41PM EST225.000.070.000.000.00-65012.50%
AAPL230519C002300002023-02-03 10:52AM EST230.000.130.000.000.00-231012.50%
AAPL230519C002350002023-02-06 1:06PM EST235.000.090.000.000.00-1012.50%
AAPL230519C002400002023-02-03 10:51AM EST240.000.100.000.000.00-33012.50%
AAPL230519C002450002023-02-08 3:36PM EST245.000.050.000.000.00-1025.00%
AAPL230519C002500002023-02-07 1:55PM EST250.000.040.000.000.00-2025.00%
AAPL230519C002550002023-02-03 1:21PM EST255.000.050.000.000.00-21025.00%
AAPL230519C002600002023-02-03 2:33PM EST260.000.040.000.000.00-11025.00%
AAPL230519C002700002023-02-07 9:30AM EST270.000.020.000.000.00-1025.00%
AAPL230519C002800002023-02-03 11:23AM EST280.000.060.000.000.00-1025.00%
AAPL230519C002900002023-02-06 9:54AM EST290.000.030.000.000.00-1025.00%
AAPL230519C003000002023-02-08 9:30AM EST300.000.020.000.000.00-5025.00%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230519P000600002023-02-08 3:47PM EST60.000.050.000.000.00-65025.00%
AAPL230519P000650002023-02-08 3:47PM EST65.000.060.000.000.00-3025.00%
AAPL230519P000700002023-02-08 12:54PM EST70.000.060.000.000.00-10025.00%
AAPL230519P000750002023-02-07 2:25PM EST75.000.080.000.000.00-82025.00%
AAPL230519P000800002023-02-08 10:50AM EST80.000.140.000.000.00-1025.00%
AAPL230519P000850002023-02-08 3:48PM EST85.000.160.000.000.00-7025.00%
AAPL230519P000900002023-02-08 12:55PM EST90.000.230.000.000.00-113025.00%
AAPL230519P000950002023-02-08 3:29PM EST95.000.300.000.000.00-77025.00%
AAPL230519P001000002023-02-08 2:57PM EST100.000.390.000.000.00-238012.50%
AAPL230519P001050002023-02-08 3:29PM EST105.000.540.000.000.00-42012.50%
AAPL230519P001100002023-02-08 3:54PM EST110.000.700.000.000.00-103012.50%
AAPL230519P001150002023-02-08 2:04PM EST115.000.940.000.000.00-147012.50%
AAPL230519P001200002023-02-08 3:55PM EST120.001.290.000.000.00-135012.50%
AAPL230519P001250002023-02-08 3:57PM EST125.001.760.000.000.00-19006.25%
AAPL230519P001300002023-02-08 3:58PM EST130.002.430.000.000.00-22406.25%
AAPL230519P001350002023-02-08 3:35PM EST135.003.420.000.000.00-29606.25%
AAPL230519P001400002023-02-08 3:59PM EST140.004.470.000.000.00-54703.13%
AAPL230519P001450002023-02-08 3:58PM EST145.005.990.000.000.00-49401.56%
AAPL230519P001500002023-02-08 3:58PM EST150.007.850.000.000.00-63700.78%
AAPL230519P001550002023-02-08 3:54PM EST155.0010.200.000.000.00-42600.00%
AAPL230519P001600002023-02-08 10:48AM EST160.0012.150.000.000.00-4700.00%
AAPL230519P001650002023-02-08 11:09AM EST165.0015.250.000.000.00-9500.00%
AAPL230519P001700002023-02-08 1:03PM EST170.0019.800.000.000.00-1100.00%
AAPL230519P001750002023-02-03 12:29PM EST175.0020.300.000.000.00-800.00%
AAPL230519P001800002023-02-06 3:16PM EST180.0029.300.000.000.00-100.00%
AAPL230519P001850002023-02-06 3:27PM EST185.0034.170.000.000.00-200.00%
AAPL230519P001900002023-01-03 2:27PM EST190.0065.4039.2540.150.00-41037.32%
AAPL230519P001950002022-12-21 11:26AM EST195.0059.2056.4058.050.00-2086.91%
AAPL230519P002000002022-12-27 10:05AM EST200.0070.9055.2056.850.00-2068.73%
AAPL230519P002050002023-01-17 9:38AM EST205.0070.200.000.000.00-100.00%
AAPL230519P002100002023-02-03 3:45PM EST210.0055.150.000.000.00-100.00%
AAPL230519P002150002022-12-07 9:31AM EST215.0072.0089.2089.750.00--0140.07%
AAPL230519P002200002022-11-07 9:36AM EST220.0083.5077.7078.300.00-2088.10%
AAPL230519P002250002022-12-05 11:53AM EST225.0078.1096.9097.150.00--0138.37%
AAPL230519P002300002022-11-03 8:40AM EST230.0087.9581.8082.600.00--068.82%
AAPL230519P002400002022-12-20 10:22AM EST240.00107.25104.60105.000.00-10122.88%
AAPL230519P002500002022-12-21 10:56AM EST250.00113.80111.35113.050.00--0118.77%
AAPL230519P002550002023-02-03 12:09PM EST255.0098.850.000.000.00-200.00%
AAPL230519P002700002022-11-15 1:23PM EST270.00119.90132.90133.600.00-10131.46%
AAPL230519P003000002023-02-07 12:45PM EST300.00146.500.000.000.00-100.00%