Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.35+1.24 (+0.98%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002021-06-11 1:47PM EDT60.0068.2068.1068.50+1.00+1.49%82,25834.58%
AAPL230616C000650002021-06-10 12:30PM EDT65.0063.4563.5063.90+0.65+1.04%31,60033.68%
AAPL230616C000700002021-06-11 3:16PM EDT70.0058.9058.9559.40+0.90+1.55%931832.86%
AAPL230616C000750002021-06-04 2:48PM EDT75.0053.5054.5555.000.00-245832.05%
AAPL230616C000800002021-06-11 9:43AM EDT80.0050.3050.3550.50+0.95+1.93%169630.60%
AAPL230616C000850002021-06-10 3:37PM EDT85.0046.3546.2546.70+1.04+2.30%137830.90%
AAPL230616C000900002021-06-11 3:26PM EDT90.0042.3542.3042.65+0.35+0.83%1154130.06%
AAPL230616C000950002021-06-11 3:59PM EDT95.0038.8038.6039.05+0.87+2.29%218829.90%
AAPL230616C001000002021-06-11 3:57PM EDT100.0035.1535.1535.40+0.65+1.88%1043,31429.25%
AAPL230616C001050002021-06-11 2:01PM EDT105.0032.3031.9032.35+0.85+2.70%759829.37%
AAPL230616C001100002021-06-11 3:40PM EDT110.0029.0028.9529.35+0.45+1.58%221,90229.20%
AAPL230616C001150002021-06-11 3:35PM EDT115.0026.0526.2026.60+0.10+0.39%1883029.10%
AAPL230616C001200002021-06-11 3:09PM EDT120.0023.8523.7024.10+0.35+1.49%594,98529.07%
AAPL230616C001250002021-06-11 3:59PM EDT125.0021.5521.4521.80+0.35+1.65%2143,29929.04%
AAPL230616C001300002021-06-11 3:50PM EDT130.0019.4019.3519.70+0.44+2.32%3764,18529.02%
AAPL230616C001350002021-06-11 3:59PM EDT135.0017.5317.4017.75+0.43+2.51%284,18128.96%
AAPL230616C001400002021-06-11 2:42PM EDT140.0015.7115.6015.95+0.31+2.01%1592,73728.87%
AAPL230616C001450002021-06-11 3:54PM EDT145.0014.0014.0514.350.00-211,02528.85%
AAPL230616C001500002021-06-11 1:27PM EDT150.0012.7412.5512.90+0.29+2.33%834,64628.82%
AAPL230616C001550002021-06-11 11:39AM EDT155.0011.4011.3511.65+0.14+1.24%3244728.89%
AAPL230616C001600002021-06-11 3:02PM EDT160.0010.3510.2010.50+0.10+0.98%204,32728.93%
AAPL230616C001650002021-06-11 1:55PM EDT165.009.309.159.450.00-21,67628.94%
AAPL230616C001700002021-06-11 2:39PM EDT170.008.408.208.55-0.15-1.75%232,84829.04%
AAPL230616C001750002021-06-11 1:55PM EDT175.007.587.407.70+0.10+1.34%1021,20029.06%
AAPL230616C001800002021-06-11 10:47AM EDT180.006.926.707.00+0.12+1.76%7611,12029.20%
AAPL230616C001850002021-06-10 3:56PM EDT185.006.186.056.350.00-5581629.30%
AAPL230616C001900002021-06-11 3:45PM EDT190.005.505.505.80-0.45-7.56%576929.46%
AAPL230616C001950002021-06-11 3:06PM EDT195.005.175.105.30+0.07+1.37%30538,89829.61%
AAPL230616C002000002021-06-11 3:54PM EDT200.004.694.604.90+0.03+0.64%92,28829.86%
AAPL230616C002100002021-06-08 11:27AM EDT210.004.023.904.00-0.04-0.99%236129.88%
AAPL230616C002200002021-06-11 1:26PM EDT220.003.453.203.50+0.05+1.47%7616530.47%
AAPL230616C002300002021-06-09 2:43PM EDT230.002.872.853.00-0.18-5.90%31,70730.81%
AAPL230616C002400002021-06-11 3:39PM EDT240.002.672.412.64-0.04-1.48%41,52031.30%
AAPL230616C002500002021-06-11 3:51PM EDT250.002.222.102.36-0.03-1.33%1491,84231.84%
AAPL230616C002600002021-06-11 3:22PM EDT260.001.951.932.02-0.06-2.99%8483,18032.01%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002021-06-11 11:49AM EDT60.001.441.321.47-0.01-0.69%285936.68%
AAPL230616P000650002021-06-07 2:03PM EDT65.001.881.661.830.00-635435.19%
AAPL230616P000700002021-06-11 12:22PM EDT70.002.142.112.27-0.14-6.14%1025933.86%
AAPL230616P000750002021-06-10 3:20PM EDT75.002.982.672.860.00-11,13732.86%
AAPL230616P000800002021-06-11 2:39PM EDT80.003.603.353.60-0.10-2.70%4047532.04%
AAPL230616P000850002021-06-08 10:23AM EDT85.004.354.354.50-0.09-2.03%118831.35%
AAPL230616P000900002021-06-11 1:30PM EDT90.005.455.405.55-0.25-4.39%143,51430.69%
AAPL230616P000950002021-06-11 3:09PM EDT95.006.706.506.80-0.30-4.29%52,58930.15%
AAPL230616P001000002021-06-11 2:39PM EDT100.008.308.158.30-0.25-2.92%898,16229.76%
AAPL230616P001050002021-06-11 3:59PM EDT105.009.879.7510.00-0.48-4.64%253,54229.41%
AAPL230616P001100002021-06-11 11:52AM EDT110.0011.9011.8011.95-0.50-4.03%4313,60629.15%
AAPL230616P001150002021-06-11 3:59PM EDT115.0014.0513.8514.15-0.58-3.96%161,67428.98%
AAPL230616P001200002021-06-11 2:40PM EDT120.0016.5416.3016.60-0.59-3.44%15,12628.88%
AAPL230616P001250002021-06-11 3:21PM EDT125.0019.1018.9519.20-0.75-3.78%3012,09928.71%
AAPL230616P001300002021-06-11 1:15PM EDT130.0022.0521.7522.10-0.65-2.86%659328.70%
AAPL230616P001350002021-06-11 2:55PM EDT135.0024.8024.7525.20-0.75-2.94%1139028.72%
AAPL230616P001400002021-06-09 3:53PM EDT140.0028.6427.9028.350.00-148928.57%
AAPL230616P001450002021-06-09 2:28PM EDT145.0032.0031.2531.700.00-129428.47%
AAPL230616P001500002021-06-11 12:25PM EDT150.0035.2534.8035.25-0.69-1.92%132,67928.44%
AAPL230616P001550002021-06-08 11:58AM EDT155.0039.5538.5538.900.00-151028.36%
AAPL230616P001600002021-05-19 10:16AM EDT160.0046.0042.3542.700.00-21528.31%
AAPL230616P001650002021-05-27 3:50PM EDT165.0047.8046.1546.600.00-1828.23%
AAPL230616P001700002021-06-02 9:30AM EDT170.0052.6350.2050.650.00-106528.22%
AAPL230616P001750002021-06-10 2:25PM EDT175.0055.6554.3554.800.00-213928.22%
AAPL230616P001800002021-06-03 10:05AM EDT180.0061.7658.6059.000.00-209,56928.15%
AAPL230616P001850002021-05-03 9:50AM EDT185.0060.2664.8065.600.00-218232.08%
AAPL230616P001900002021-05-18 2:26PM EDT190.0068.9567.4067.750.00-112028.22%
AAPL230616P001950002021-06-11 2:58PM EDT195.0072.0971.8072.10-1.16-1.58%30338,28028.01%
AAPL230616P002000002021-06-11 12:25PM EDT200.0076.7576.4076.75-0.91-1.17%62128.30%
AAPL230616P002100002021-06-02 1:30PM EDT210.0088.4885.5086.000.00-61128.49%
AAPL230616P002200002021-06-09 12:36PM EDT220.0095.5594.9095.300.00-7628.42%
AAPL230616P002300002021-06-09 11:46AM EDT230.00105.07104.40104.850.00-5528.69%
AAPL230616P002400002021-06-08 11:58AM EDT240.00114.76114.00114.450.00-1510928.83%
AAPL230616P002500002021-06-10 11:42AM EDT250.00124.71123.65124.100.00-34628.87%
AAPL230616P002600002021-06-10 11:42AM EDT260.00134.17133.35133.90-0.26-0.19%14729.27%