Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.99 +0.18 (+0.12%)
Pre-market: 06:34AM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002022-12-01 3:19PM EST60.0089.770.000.000.00-200.00%
AAPL230616C000650002022-11-29 12:40PM EST65.0078.100.000.000.00-2400.00%
AAPL230616C000700002022-12-01 3:18PM EST70.0080.230.000.000.00-300.00%
AAPL230616C000750002022-11-22 2:26PM EST75.0076.780.000.000.00-1000.00%
AAPL230616C000800002022-11-30 9:44AM EST80.0064.660.000.000.00-200.00%
AAPL230616C000850002022-11-28 12:23PM EST85.0063.170.000.000.00-400.00%
AAPL230616C000900002022-11-30 10:00AM EST90.0055.300.000.000.00-700.00%
AAPL230616C000950002022-11-30 1:30PM EST95.0051.000.000.000.00-1000.00%
AAPL230616C001000002022-12-02 3:45PM EST100.0051.350.000.000.00-1200.00%
AAPL230616C001050002022-12-02 11:24AM EST105.0046.030.000.000.00-200.00%
AAPL230616C001100002022-11-30 2:26PM EST110.0041.840.000.000.00-500.00%
AAPL230616C001150002022-12-01 9:41AM EST115.0039.310.000.000.00-1100.00%
AAPL230616C001200002022-12-01 12:55PM EST120.0035.200.000.000.00-2600.00%
AAPL230616C001250002022-12-02 12:54PM EST125.0029.950.000.000.00-100.00%
AAPL230616C001300002022-12-02 3:21PM EST130.0027.400.000.000.00-400.00%
AAPL230616C001350002022-12-02 12:54PM EST135.0022.950.000.000.00-5500.00%
AAPL230616C001400002022-12-02 10:13AM EST140.0020.050.000.000.00-1,18900.00%
AAPL230616C001450002022-12-02 3:15PM EST145.0017.850.000.000.00-5400.00%
AAPL230616C001500002022-12-02 3:24PM EST150.0014.950.000.000.00-9400.39%
AAPL230616C001550002022-12-02 3:04PM EST155.0012.200.000.000.00-20001.56%
AAPL230616C001600002022-12-02 3:16PM EST160.0010.300.000.000.00-2303.13%
AAPL230616C001650002022-12-02 3:59PM EST165.008.350.000.000.00-4103.13%
AAPL230616C001700002022-12-02 3:55PM EST170.006.600.000.000.00-13103.13%
AAPL230616C001750002022-12-02 3:37PM EST175.005.200.000.000.00-21406.25%
AAPL230616C001800002022-12-02 3:14PM EST180.004.250.000.000.00-21906.25%
AAPL230616C001850002022-12-02 3:13PM EST185.003.330.000.000.00-7806.25%
AAPL230616C001900002022-12-02 3:36PM EST190.002.500.000.000.00-6206.25%
AAPL230616C001950002022-12-02 3:13PM EST195.002.000.000.000.00-6806.25%
AAPL230616C002000002022-12-02 3:05PM EST200.001.500.000.000.00-10506.25%
AAPL230616C002100002022-12-02 1:27PM EST210.000.870.000.000.00-5012.50%
AAPL230616C002200002022-12-02 11:33AM EST220.000.520.000.000.00-58012.50%
AAPL230616C002300002022-12-02 11:08AM EST230.000.330.000.000.00-3012.50%
AAPL230616C002400002022-12-02 2:10PM EST240.000.220.000.000.00-10012.50%
AAPL230616C002500002022-12-02 3:09PM EST250.000.140.000.000.00-9012.50%
AAPL230616C002600002022-12-02 11:06AM EST260.000.090.000.000.00-245012.50%
AAPL230616C002700002022-12-02 9:30AM EST270.000.080.000.000.00-1012.50%
AAPL230616C002800002022-11-28 9:58AM EST280.000.050.000.000.00-1012.50%
AAPL230616C002900002022-11-29 10:24AM EST290.000.040.000.000.00-56025.00%
AAPL230616C003000002022-12-02 3:05PM EST300.000.040.000.000.00-7025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002022-12-02 3:55PM EST60.000.190.000.000.00-21025.00%
AAPL230616P000650002022-12-02 11:46AM EST65.000.270.000.000.00-5025.00%
AAPL230616P000700002022-11-30 3:22PM EST70.000.410.000.000.00-524025.00%
AAPL230616P000750002022-12-02 11:13AM EST75.000.530.000.000.00-1025.00%
AAPL230616P000800002022-12-02 11:35AM EST80.000.700.000.000.00-3012.50%
AAPL230616P000850002022-12-01 2:22PM EST85.000.910.000.000.00-29012.50%
AAPL230616P000900002022-12-02 3:49PM EST90.001.150.000.000.00-2012.50%
AAPL230616P000950002022-12-02 3:50PM EST95.001.450.000.000.00-2012.50%
AAPL230616P001000002022-12-02 3:58PM EST100.001.830.000.000.00-59012.50%
AAPL230616P001050002022-12-02 3:32PM EST105.002.350.000.000.00-26012.50%
AAPL230616P001100002022-12-02 3:21PM EST110.002.920.000.000.00-15106.25%
AAPL230616P001150002022-12-02 10:07AM EST115.004.000.000.000.00-2206.25%
AAPL230616P001200002022-12-02 3:17PM EST120.004.460.000.000.00-14506.25%
AAPL230616P001250002022-12-02 3:59PM EST125.005.500.000.000.00-15306.25%
AAPL230616P001300002022-12-02 3:57PM EST130.006.770.000.000.00-72603.13%
AAPL230616P001350002022-12-02 3:50PM EST135.008.390.000.000.00-10703.13%
AAPL230616P001400002022-12-02 3:46PM EST140.0010.050.000.000.00-1,59101.56%
AAPL230616P001450002022-12-02 3:59PM EST145.0011.700.000.000.00-13900.78%
AAPL230616P001500002022-12-02 3:53PM EST150.0014.100.000.000.00-17900.00%
AAPL230616P001550002022-12-02 3:51PM EST155.0016.820.000.000.00-19200.00%
AAPL230616P001600002022-12-02 2:40PM EST160.0020.140.000.000.00-300.00%
AAPL230616P001650002022-11-30 2:02PM EST165.0024.850.000.000.00-15700.00%
AAPL230616P001700002022-12-02 12:40PM EST170.0026.950.000.000.00-1200.00%
AAPL230616P001750002022-12-02 12:59PM EST175.0030.850.000.000.00-7200.00%
AAPL230616P001800002022-12-02 12:39PM EST180.0034.910.000.000.00-6500.00%
AAPL230616P001850002022-11-30 1:02PM EST185.0044.050.000.000.00-8600.00%
AAPL230616P001900002022-12-02 10:04AM EST190.0044.200.000.000.00-100.00%
AAPL230616P001950002022-12-02 11:11AM EST195.0049.050.000.000.00-200.00%
AAPL230616P002000002022-12-02 3:23PM EST200.0052.220.000.000.00-1700.00%
AAPL230616P002100002022-11-22 3:10PM EST210.0060.200.000.000.00-29000.00%
AAPL230616P002200002022-11-11 10:50AM EST220.0071.600.000.000.00-900.00%
AAPL230616P002300002022-11-03 2:05PM EST230.0090.0781.6582.750.00-2033.00%
AAPL230616P002400002022-09-23 10:58AM EST240.0089.6992.2092.900.00-2036.96%
AAPL230616P002500002022-11-03 8:36AM EST250.00107.90101.70102.750.00-1037.82%
AAPL230616P002600002022-09-28 2:32PM EST260.00110.10103.65104.850.00-2000.00%
AAPL230616P002700002022-11-11 1:31PM EST270.00120.550.000.000.00-100.00%
AAPL230616P002800002022-09-28 2:32PM EST280.00130.12123.70124.800.00-2000.00%
AAPL230616P002900002022-11-17 3:05PM EST290.00139.850.000.000.00-200.00%
AAPL230616P003000002022-10-06 11:24AM EST300.00153.97160.00164.000.00-2190.86%