Australia markets close in 3 hours 53 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.48-7.36 (-4.91%)
At close: 04:00PM EDT
142.41 -0.07 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721C000600002022-09-29 10:42AM EDT60.0085.4282.3086.50-3.53-3.97%62,51067.79%
AAPL230721C000650002022-09-29 10:48AM EDT65.0080.8478.9080.85-12.86-13.72%3544265.92%
AAPL230721C000700002022-09-27 9:54AM EDT70.0086.1873.0577.250.00-220762.41%
AAPL230721C000750002022-08-25 3:24PM EDT75.0096.5178.3079.000.00-19295.80%
AAPL230721C000800002022-09-16 10:54AM EDT80.0072.9564.8567.800.00-54658.77%
AAPL230721C000850002022-09-21 2:05PM EDT85.0073.7160.0063.800.00-13256.49%
AAPL230721C000900002022-09-29 2:46PM EDT90.0056.7055.4559.10-6.55-10.36%21,62453.25%
AAPL230721C000950002022-09-29 1:44PM EDT95.0053.1051.2555.10-13.60-20.39%63451.94%
AAPL230721C001000002022-09-29 1:44PM EDT100.0048.9949.0550.25-3.91-7.39%973452.16%
AAPL230721C001050002022-09-29 10:42AM EDT105.0046.1245.0545.60-16.09-25.86%61050.27%
AAPL230721C001100002022-09-29 12:38PM EDT110.0041.7540.7042.00-7.59-15.38%425649.38%
AAPL230721C001150002022-09-26 12:07PM EDT115.0045.4036.7037.950.00-1319747.01%
AAPL230721C001200002022-09-28 10:06AM EDT120.0036.6033.9534.650.00-621546.26%
AAPL230721C001250002022-09-29 11:31AM EDT125.0031.1030.5531.55-6.35-16.96%229345.61%
AAPL230721C001300002022-09-29 3:18PM EDT130.0027.0327.3527.95-5.57-17.09%9524443.53%
AAPL230721C001350002022-09-29 1:41PM EDT135.0024.4523.7025.10-4.65-15.98%7419342.76%
AAPL230721C001400002022-09-29 2:53PM EDT140.0020.8521.5022.05-5.15-19.81%1825341.26%
AAPL230721C001450002022-09-29 2:23PM EDT145.0018.2718.0019.45-5.33-22.58%5313840.34%
AAPL230721C001500002022-09-29 2:28PM EDT150.0016.0716.4517.20-4.48-21.80%2852939.76%
AAPL230721C001550002022-09-29 3:33PM EDT155.0014.1014.2514.95-3.62-20.43%1662338.84%
AAPL230721C001600002022-09-29 3:59PM EDT160.0012.4512.3012.55-2.05-14.14%16047437.27%
AAPL230721C001650002022-09-29 1:16PM EDT165.0010.7510.1511.15-1.85-14.68%5269337.36%
AAPL230721C001700002022-09-29 3:52PM EDT170.009.008.909.25-3.10-25.62%9556236.08%
AAPL230721C001750002022-09-29 3:44PM EDT175.007.537.157.95-2.54-25.22%2688435.71%
AAPL230721C001800002022-09-29 1:54PM EDT180.006.416.057.05-2.37-26.99%121,24235.93%
AAPL230721C001850002022-09-29 11:21AM EDT185.005.525.305.85-1.28-18.82%883035.16%
AAPL230721C001900002022-09-29 3:59PM EDT190.004.604.104.85-1.35-22.69%7652534.54%
AAPL230721C001950002022-09-29 2:24PM EDT195.003.653.504.10-2.60-41.60%154434.27%
AAPL230721C002000002022-09-29 2:24PM EDT200.003.003.003.75-1.38-31.51%1162,14234.91%
AAPL230721C002100002022-09-29 3:26PM EDT210.002.201.822.28-1.40-38.89%10794632.99%
AAPL230721C002200002022-09-29 3:55PM EDT220.001.541.221.62-0.41-21.03%8811,10332.83%
AAPL230721C002300002022-09-29 2:58PM EDT230.001.100.781.16-0.65-37.14%234232.78%
AAPL230721C002400002022-09-29 1:36PM EDT240.000.810.540.83-0.27-25.00%5849132.75%
AAPL230721C002500002022-09-29 1:36PM EDT250.000.580.520.63-0.12-17.14%295933.08%
AAPL230721C002600002022-09-29 10:55AM EDT260.000.470.190.48-0.08-14.55%521,09733.37%
AAPL230721C002700002022-09-29 9:33AM EDT270.000.350.210.37-0.11-23.91%8465133.69%
AAPL230721C002800002022-09-29 12:11PM EDT280.000.240.190.30-0.12-33.33%6331,82734.20%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721P000600002022-09-29 2:14PM EDT60.000.560.520.57+0.18+47.37%3,6442,77252.22%
AAPL230721P000650002022-09-29 1:47PM EDT65.000.740.630.78+0.32+76.19%435350.17%
AAPL230721P000700002022-09-28 1:36PM EDT70.000.730.881.030.00-485249.59%
AAPL230721P000750002022-09-29 2:17PM EDT75.001.321.191.34+0.28+26.92%72,50048.15%
AAPL230721P000800002022-09-29 2:33PM EDT80.001.701.571.67+0.28+19.72%1,51731946.42%
AAPL230721P000850002022-09-29 9:52AM EDT85.001.911.792.11+0.25+15.06%1025645.07%
AAPL230721P000900002022-09-28 2:53PM EDT90.002.042.482.670.00-341,00143.94%
AAPL230721P000950002022-09-28 10:43AM EDT95.002.712.803.300.00-10684042.70%
AAPL230721P001000002022-09-29 2:57PM EDT100.003.903.804.05+0.29+8.03%491,40141.54%
AAPL230721P001050002022-09-29 9:44AM EDT105.004.454.654.90-0.05-1.11%10796840.34%
AAPL230721P001100002022-09-29 12:33PM EDT110.005.755.706.20+0.85+17.35%374040.11%
AAPL230721P001150002022-09-29 2:26PM EDT115.007.256.757.10+1.85+34.26%1734938.28%
AAPL230721P001200002022-09-29 1:42PM EDT120.008.318.058.70+1.32+18.88%1051,60637.92%
AAPL230721P001250002022-09-29 12:29PM EDT125.009.609.509.95+1.20+14.29%611,67836.30%
AAPL230721P001300002022-09-29 3:22PM EDT130.0011.6011.2511.85+2.30+24.73%2061,39935.76%
AAPL230721P001350002022-09-29 3:15PM EDT135.0013.5512.5513.50+2.15+18.86%1980134.27%
AAPL230721P001400002022-09-29 12:07PM EDT140.0014.7514.7015.90+2.55+20.90%152,95233.92%
AAPL230721P001450002022-09-29 12:43PM EDT145.0017.6517.1018.25+2.33+15.21%5465733.03%
AAPL230721P001500002022-09-29 3:38PM EDT150.0020.3519.1020.35+2.82+16.09%7662031.23%
AAPL230721P001550002022-09-29 12:22PM EDT155.0022.6422.2523.30+4.19+22.71%745630.65%
AAPL230721P001600002022-09-29 12:22PM EDT160.0025.6424.8526.35+2.82+12.36%370129.82%
AAPL230721P001650002022-09-29 10:02AM EDT165.0028.5028.1529.60+2.30+8.78%21,90828.92%
AAPL230721P001700002022-09-29 3:56PM EDT170.0032.9531.7532.90+3.70+12.65%43,11127.61%
AAPL230721P001750002022-09-29 2:46PM EDT175.0037.4036.3536.65+2.60+7.47%91,11926.80%
AAPL230721P001800002022-09-29 12:50PM EDT180.0040.3540.2040.60+4.93+13.92%2267425.97%
AAPL230721P001850002022-09-29 3:39PM EDT185.0045.0043.5544.80+3.30+7.91%5155625.31%
AAPL230721P001900002022-09-29 11:54AM EDT190.0047.7847.6049.10+1.33+2.86%32363224.40%
AAPL230721P001950002022-09-29 2:30PM EDT195.0054.5552.2053.60+3.95+7.81%29342523.66%
AAPL230721P002000002022-09-29 2:29PM EDT200.0059.0856.7558.25+3.68+6.64%41845923.07%
AAPL230721P002100002022-09-27 3:17PM EDT210.0058.6065.6069.800.00-10187133.05%
AAPL230721P002200002022-09-26 3:42PM EDT220.0068.5675.5080.000.00-41536.52%
AAPL230721P002300002022-09-28 3:06PM EDT230.0080.7585.5090.000.00-1039.06%
AAPL230721P002400002022-09-26 3:47PM EDT240.0088.5495.5099.850.00-2140.82%
AAPL230721P002500002022-09-01 12:52PM EDT250.0095.00105.75110.000.00-5043.68%
AAPL230721P002600002022-08-09 11:17AM EDT260.0095.15103.55104.100.00-200.00%
AAPL230721P002700002022-09-29 2:30PM EDT270.00128.67126.05128.25+20.67+19.14%292037.68%
AAPL230721P002800002022-09-29 2:29PM EDT280.00138.57136.80138.00+10.06+7.83%720036.87%