Australia markets open in 1 hour 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.56+2.63 (+1.89%)
At close: 04:00PM EDT
141.65 +0.09 (+0.06%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002022-07-05 12:47PM EDT60.0080.7982.1584.15+3.39+4.38%810,07959.44%
AAPL230616C000650002022-07-05 3:04PM EDT65.0077.8577.5079.50+6.03+8.40%22,84157.25%
AAPL230616C000700002022-06-30 11:35AM EDT70.0069.0672.9074.900.00-162,82155.19%
AAPL230616C000750002022-06-30 10:03AM EDT75.0062.6068.4070.400.00-1190753.46%
AAPL230616C000800002022-07-05 1:47PM EDT80.0063.2064.0065.90+1.40+2.27%11,06851.71%
AAPL230616C000850002022-07-01 3:54PM EDT85.0057.7559.5561.350.00-1141553.17%
AAPL230616C000900002022-07-01 3:58PM EDT90.0053.7955.2557.000.00-1462,57451.04%
AAPL230616C000950002022-07-01 3:58PM EDT95.0049.6351.1553.150.00-1274750.37%
AAPL230616C001000002022-07-05 3:41PM EDT100.0047.7646.9549.00+3.36+7.57%36,78748.44%
AAPL230616C001050002022-07-01 2:03PM EDT105.0040.6143.6044.550.00-1952645.53%
AAPL230616C001100002022-07-05 11:09AM EDT110.0037.6139.8040.85+0.11+0.29%14,10944.47%
AAPL230616C001150002022-07-05 2:36PM EDT115.0036.0236.1537.15+1.97+5.79%11,00943.11%
AAPL230616C001200002022-07-05 3:19PM EDT120.0032.2332.7033.45+1.68+5.50%43,32041.50%
AAPL230616C001250002022-07-01 2:46PM EDT125.0027.1529.4030.000.00-201,52940.17%
AAPL230616C001300002022-07-05 3:44PM EDT130.0026.3526.3026.80+1.70+6.90%3334,37539.07%
AAPL230616C001350002022-07-05 2:35PM EDT135.0023.1323.3024.10+1.68+7.83%273,75138.62%
AAPL230616C001400002022-07-05 3:42PM EDT140.0020.8020.6521.10+1.95+10.34%397,14337.28%
AAPL230616C001450002022-07-05 3:50PM EDT145.0018.2018.1518.75+1.86+11.38%194,58136.84%
AAPL230616C001500002022-07-05 3:41PM EDT150.0015.9015.8516.40+1.35+9.28%9910,30036.06%
AAPL230616C001550002022-07-05 3:28PM EDT155.0013.8013.7014.10+1.55+12.65%413,21035.05%
AAPL230616C001600002022-07-05 3:07PM EDT160.0011.7511.8012.20+0.90+8.29%1024,54334.45%
AAPL230616C001650002022-07-05 3:20PM EDT165.0010.0010.2010.55+0.85+9.29%285,01033.99%
AAPL230616C001700002022-07-05 3:57PM EDT170.008.798.709.10+1.39+18.78%9618,63733.60%
AAPL230616C001750002022-07-05 2:44PM EDT175.007.407.457.80+0.65+9.63%2126,29433.21%
AAPL230616C001800002022-07-05 3:44PM EDT180.006.406.306.50+1.01+18.74%31720,34332.50%
AAPL230616C001850002022-07-05 2:46PM EDT185.005.355.355.55+0.56+11.69%389,81732.26%
AAPL230616C001900002022-07-05 3:55PM EDT190.004.604.404.80+0.50+12.20%35,24132.22%
AAPL230616C001950002022-07-05 3:53PM EDT195.003.803.804.10+0.40+11.76%1,36036,31832.06%
AAPL230616C002000002022-07-05 3:39PM EDT200.003.303.253.40+0.37+12.63%419,11431.65%
AAPL230616C002100002022-07-05 2:43PM EDT210.002.352.252.50+0.28+13.53%805,46331.59%
AAPL230616C002200002022-07-05 3:58PM EDT220.001.741.641.88+0.30+20.83%206,05531.73%
AAPL230616C002300002022-07-05 12:57PM EDT230.001.171.171.30+0.17+17.00%1,1213,98531.31%
AAPL230616C002400002022-07-05 10:09AM EDT240.000.880.891.02-0.02-2.22%1,0005,66631.74%
AAPL230616C002500002022-07-05 11:51AM EDT250.000.710.650.78+0.10+16.39%213,28731.97%
AAPL230616C002600002022-07-05 3:17PM EDT260.000.550.480.66+0.06+12.24%2475,50632.72%
AAPL230616C002700002022-07-05 2:49PM EDT270.000.430.250.46+0.04+10.26%192932.37%
AAPL230616C002800002022-06-30 10:45AM EDT280.000.340.310.52+0.02+6.25%266534.47%
AAPL230616C002900002022-07-01 9:56AM EDT290.000.280.080.460.00-185635.23%
AAPL230616C003000002022-07-05 3:49PM EDT300.000.250.230.26+0.03+13.64%6912,00433.77%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002022-07-05 2:50PM EDT60.000.580.510.66-0.07-10.77%24,47349.56%
AAPL230616P000650002022-06-29 10:41AM EDT65.000.830.720.870.00-13,27647.90%
AAPL230616P000700002022-07-05 2:37PM EDT70.001.070.821.13-0.10-8.55%12,21046.34%
AAPL230616P000750002022-07-05 2:41PM EDT75.001.391.311.45-0.09-6.08%1002,62644.90%
AAPL230616P000800002022-07-05 3:11PM EDT80.001.781.601.80-0.16-8.25%102,71443.29%
AAPL230616P000850002022-07-05 9:31AM EDT85.002.512.112.26+0.02+0.80%11,37442.00%
AAPL230616P000900002022-07-01 1:17PM EDT90.003.152.682.820.00-185,02640.82%
AAPL230616P000950002022-07-01 3:58PM EDT95.003.713.303.450.00-1243,81739.56%
AAPL230616P001000002022-07-05 2:48PM EDT100.004.204.154.25-0.32-7.08%45114,31138.57%
AAPL230616P001050002022-07-05 2:31PM EDT105.005.154.955.15-0.35-6.36%574,11637.51%
AAPL230616P001100002022-07-05 3:59PM EDT110.006.105.806.20-0.55-8.27%1,50113,83936.52%
AAPL230616P001150002022-07-05 3:57PM EDT115.007.357.107.40-0.55-6.96%74,93635.54%
AAPL230616P001200002022-07-05 2:52PM EDT120.008.808.608.80-0.55-5.88%415,34334.67%
AAPL230616P001250002022-07-05 3:37PM EDT125.0010.4510.0010.45-0.70-6.28%105,60133.96%
AAPL230616P001300002022-07-05 2:55PM EDT130.0012.2011.7512.20-0.79-6.08%1610,28733.06%
AAPL230616P001350002022-07-05 2:42PM EDT135.0014.1213.8014.15-0.98-6.49%576,61232.18%
AAPL230616P001400002022-07-05 3:59PM EDT140.0016.1716.0016.40-1.43-8.13%176,78331.49%
AAPL230616P001450002022-07-05 2:53PM EDT145.0018.9018.4018.80-1.37-6.76%137,98130.68%
AAPL230616P001500002022-07-05 3:21PM EDT150.0021.5021.0521.45-2.10-8.90%1214,64129.93%
AAPL230616P001550002022-07-05 2:52PM EDT155.0024.4523.8524.35-2.80-10.28%135,13429.23%
AAPL230616P001600002022-07-05 2:31PM EDT160.0027.8526.7527.90-1.90-6.39%65,77729.35%
AAPL230616P001650002022-07-05 11:57AM EDT165.0032.1530.3530.85-0.60-1.83%153,57127.93%
AAPL230616P001700002022-07-05 3:53PM EDT170.0034.3633.8034.45-2.89-7.76%14,36927.36%
AAPL230616P001750002022-07-05 3:42PM EDT175.0038.0037.4538.70-1.40-3.55%22,64227.83%
AAPL230616P001800002022-07-01 2:40PM EDT180.0044.5641.3542.900.00-35113,11327.91%
AAPL230616P001850002022-07-05 3:52PM EDT185.0046.2545.4546.95-5.65-10.89%14,11227.28%
AAPL230616P001900002022-07-01 10:21AM EDT190.0054.9049.5551.500.00-486427.68%
AAPL230616P001950002022-06-27 1:02PM EDT195.0053.9054.0056.000.00-1042,12227.70%
AAPL230616P002000002022-07-05 9:52AM EDT200.0062.7258.6060.55-0.28-0.44%563127.63%
AAPL230616P002100002022-07-05 3:39PM EDT210.0069.0068.0570.05-5.13-6.92%251,86628.32%
AAPL230616P002200002022-06-09 1:27PM EDT220.0074.1977.6079.750.00-11,37829.31%
AAPL230616P002300002022-05-31 10:26AM EDT230.0082.3392.0592.550.00-4641.75%
AAPL230616P002400002022-06-27 11:45AM EDT240.0097.1097.5099.400.00-41031.52%
AAPL230616P002500002022-07-01 1:21PM EDT250.00113.20107.65109.450.00-34,13633.67%
AAPL230616P002600002022-05-12 11:16AM EDT260.00114.10121.55124.000.00-2052.66%
AAPL230616P002700002022-05-04 3:42PM EDT270.00104.29123.30125.900.00-1000.00%
AAPL230616P002800002022-07-01 9:41AM EDT280.00144.25137.50139.500.00-100039.01%
AAPL230616P002900002022-07-05 11:21AM EDT290.00151.27147.55149.55+3.12+2.11%2440.87%
AAPL230616P003000002022-06-30 11:17AM EDT300.00164.15157.35159.650.00-2142.99%