Australia markets open in 2 hours 25 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.64-0.05 (-0.03%)
At close: 4:00PM EDT
148.43 -0.21 (-0.14%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002021-10-25 3:54PM EDT60.0089.2089.0589.45-0.70-0.78%32,20840.72%
AAPL230616C000650002021-10-19 2:49PM EDT65.0084.4984.3084.700.00-81,38639.55%
AAPL230616C000700002021-10-18 1:17PM EDT70.0077.0079.6080.050.00-245138.75%
AAPL230616C000750002021-10-25 10:16AM EDT75.0074.5175.0075.40-1.59-2.09%662137.57%
AAPL230616C000800002021-10-25 10:54AM EDT80.0070.0070.4570.85-1.45-2.03%184936.64%
AAPL230616C000850002021-10-18 11:35AM EDT85.0063.0866.0066.400.00-141735.82%
AAPL230616C000900002021-10-20 1:21PM EDT90.0061.4561.6062.000.00-393134.89%
AAPL230616C000950002021-10-19 11:07AM EDT95.0057.7257.3057.750.00-531234.17%
AAPL230616C001000002021-10-25 3:14PM EDT100.0053.4053.2053.60-0.40-0.74%198,56433.44%
AAPL230616C001050002021-10-21 10:54AM EDT105.0050.2049.1549.550.00-179432.69%
AAPL230616C001100002021-10-25 3:14PM EDT110.0045.4545.3045.65-0.55-1.20%32,01732.01%
AAPL230616C001150002021-10-25 11:53AM EDT115.0041.5541.6042.00-0.70-1.66%21,03531.57%
AAPL230616C001200002021-10-25 1:47PM EDT120.0038.5038.0538.45+0.24+0.63%174,47531.03%
AAPL230616C001250002021-10-25 12:50PM EDT125.0035.2034.7535.05-0.05-0.14%61,92330.49%
AAPL230616C001300002021-10-25 2:52PM EDT130.0031.8031.6031.90-0.40-1.24%135,15130.09%
AAPL230616C001350002021-10-25 10:39AM EDT135.0028.3528.6029.00-0.72-2.48%33,44929.82%
AAPL230616C001400002021-10-25 2:40PM EDT140.0026.2025.9026.25-0.20-0.76%53,19429.51%
AAPL230616C001450002021-10-25 12:35PM EDT145.0023.7523.3523.70-0.25-1.04%162,80829.23%
AAPL230616C001500002021-10-25 2:59PM EDT150.0021.2021.1521.30-0.60-2.75%409,02128.92%
AAPL230616C001550002021-10-25 12:26PM EDT155.0019.1518.8519.25-0.20-1.03%32,40628.85%
AAPL230616C001600002021-10-25 1:43PM EDT160.0017.3516.9517.30-0.25-1.42%226,46928.70%
AAPL230616C001650002021-10-25 2:30PM EDT165.0015.6015.2515.55-0.50-3.11%13,36728.60%
AAPL230616C001700002021-10-25 1:57PM EDT170.0013.9513.6513.95-0.32-2.24%55,34428.50%
AAPL230616C001750002021-10-25 3:06PM EDT175.0012.3712.2012.50-0.23-1.83%28,17128.42%
AAPL230616C001800002021-10-25 1:43PM EDT180.0011.1410.9511.20-0.31-2.71%1111,44528.36%
AAPL230616C001850002021-10-25 3:50PM EDT185.009.759.7510.05-0.35-3.47%81,13228.35%
AAPL230616C001900002021-10-25 2:25PM EDT190.008.908.708.95-0.10-1.11%153,14828.25%
AAPL230616C001950002021-10-25 2:22PM EDT195.007.957.758.00-0.25-3.05%443,66128.21%
AAPL230616C002000002021-10-25 3:06PM EDT200.007.126.957.15-0.18-2.47%64,55728.19%
AAPL230616C002100002021-10-25 1:05PM EDT210.005.755.555.75-0.22-3.69%559728.24%
AAPL230616C002200002021-10-22 9:40AM EDT220.004.854.454.650.00-14,28728.34%
AAPL230616C002300002021-10-25 1:02PM EDT230.003.803.603.800.00-222,14828.52%
AAPL230616C002400002021-10-25 3:41PM EDT240.003.002.933.10-0.10-3.23%22,34128.66%
AAPL230616C002500002021-10-25 1:13PM EDT250.002.592.502.54+0.03+1.17%4020,47228.81%
AAPL230616C002600002021-10-25 9:43AM EDT260.002.082.022.13-0.07-3.26%405,58129.10%
AAPL230616C002700002021-10-19 12:22PM EDT270.001.771.721.820.00-272729.46%
AAPL230616C002800002021-10-25 2:26PM EDT280.001.581.461.57-0.04-2.47%16629.83%
AAPL230616C002900002021-10-25 9:30AM EDT290.001.341.261.36+0.15+12.61%2022730.19%
AAPL230616C003000002021-10-25 3:52PM EDT300.001.151.101.19-0.05-4.17%1124,29030.57%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002021-10-25 9:40AM EDT60.001.201.091.20+0.04+3.45%142,00044.17%
AAPL230616P000650002021-10-15 2:36PM EDT65.001.411.331.460.00-11,17542.47%
AAPL230616P000700002021-10-20 10:04AM EDT70.001.731.621.750.00-230340.81%
AAPL230616P000750002021-10-04 3:50PM EDT75.002.601.962.100.00-5491439.34%
AAPL230616P000800002021-10-25 12:02PM EDT80.002.502.372.51-0.36-12.59%155837.98%
AAPL230616P000850002021-10-18 2:37PM EDT85.003.052.852.990.00-45061736.72%
AAPL230616P000900002021-10-21 2:51PM EDT90.003.503.403.550.00-124,01235.55%
AAPL230616P000950002021-10-20 11:14AM EDT95.004.204.054.250.00-32,69734.61%
AAPL230616P001000002021-10-25 10:30AM EDT100.005.004.855.050.00-1010,90933.70%
AAPL230616P001050002021-10-22 9:41AM EDT105.005.805.755.950.00-13,88632.82%
AAPL230616P001100002021-10-25 9:40AM EDT110.007.086.857.05+0.18+2.61%1413,86032.13%
AAPL230616P001150002021-10-22 3:34PM EDT115.008.168.058.250.00-13,29431.40%
AAPL230616P001200002021-10-22 3:22PM EDT120.009.649.459.650.00-167,46130.79%
AAPL230616P001250002021-10-25 1:36PM EDT125.0011.1811.0511.30-0.02-0.18%23,96330.34%
AAPL230616P001300002021-10-19 2:33PM EDT130.0013.2512.8513.100.00-33,13629.88%
AAPL230616P001350002021-10-22 3:33PM EDT135.0015.0014.8015.150.00-31,38029.54%
AAPL230616P001400002021-10-22 1:02PM EDT140.0017.0517.0017.300.00-593,27929.11%
AAPL230616P001450002021-10-25 3:40PM EDT145.0019.6019.4019.700.00-201,04728.77%
AAPL230616P001500002021-10-22 11:28AM EDT150.0022.1522.0522.400.00-203,78728.61%
AAPL230616P001550002021-10-22 3:11PM EDT155.0025.0024.8525.200.00-943528.35%
AAPL230616P001600002021-10-13 11:39AM EDT160.0033.4027.8528.250.00-2062528.20%
AAPL230616P001650002021-10-25 2:40PM EDT165.0030.9531.0531.45-0.13-0.42%118228.03%
AAPL230616P001700002021-10-05 1:21PM EDT170.0039.1134.4034.800.00-6738027.86%
AAPL230616P001750002021-10-07 1:08PM EDT175.0041.5037.9538.300.00-219927.70%
AAPL230616P001800002021-10-19 10:50AM EDT180.0041.8041.6042.050.00-19,59527.69%
AAPL230616P001850002021-09-07 3:14PM EDT185.0041.8846.9551.200.00-150235.07%
AAPL230616P001900002021-10-20 10:31AM EDT190.0049.1849.3049.700.00-117827.38%
AAPL230616P001950002021-10-22 12:28PM EDT195.0053.3053.4053.800.00-442,58227.39%
AAPL230616P002000002021-10-07 2:37PM EDT200.0061.6957.5057.900.00-15727.25%
AAPL230616P002100002021-09-13 10:45AM EDT210.0066.4072.5072.950.00-112037.58%
AAPL230616P002200002021-09-23 10:04AM EDT220.0077.2074.8075.500.00-12727.39%
AAPL230616P002300002021-09-27 12:19PM EDT230.0087.8084.1084.550.00-12727.22%
AAPL230616P002400002021-08-25 5:21PM EDT240.0098.9095.3095.700.00-19731.57%
AAPL230616P002500002021-10-07 2:25PM EDT250.00107.70102.90103.350.00-2017127.33%
AAPL230616P002600002021-10-21 12:19PM EDT260.00112.60112.55112.950.00-411327.44%
AAPL230616P002700002021-10-13 11:49AM EDT270.00130.75122.25122.650.00-2327.64%
AAPL230616P002800002021-08-18 11:06AM EDT280.00132.36134.60135.000.00-1036.20%
AAPL230616P002900002021-09-20 10:02AM EDT290.00146.91141.60142.350.00-1428.72%
AAPL230616P003000002021-10-18 11:03AM EDT300.00155.21151.70152.100.00-16028.46%