Australia markets open in 1 hour 32 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.43+1.14 (+0.79%)
At close: 04:00PM EST
145.54 +0.12 (+0.08%)
After hours: 04:28PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721C000500002023-01-31 10:13AM EST50.0093.8595.4596.850.00-1687.11%
AAPL230721C000550002022-12-28 1:01PM EST55.0074.1591.0592.550.00-192190.99%
AAPL230721C000600002023-01-03 1:15PM EST60.0065.9085.7587.150.00-112,52878.56%
AAPL230721C000650002023-01-05 12:04PM EST65.0063.5780.9082.300.00-4540574.32%
AAPL230721C000700002023-01-27 1:49PM EST70.0077.5976.0577.450.00-123570.12%
AAPL230721C000750002023-01-19 10:07AM EST75.0061.3071.2572.600.00-17866.26%
AAPL230721C000800002023-02-01 11:49AM EST80.0064.4566.4067.80-1.18-1.80%2717262.43%
AAPL230721C000850002023-02-01 11:48AM EST85.0059.6861.6563.00-0.51-0.85%310459.01%
AAPL230721C000900002023-01-18 2:36PM EST90.0048.6556.8558.300.00-21,00155.71%
AAPL230721C000950002023-01-17 10:02AM EST95.0044.0052.1053.650.00-236652.65%
AAPL230721C001000002023-01-30 1:37PM EST100.0046.1547.4049.050.00-416654.18%
AAPL230721C001050002023-01-23 1:21PM EST105.0041.0042.7544.550.00-607551.37%
AAPL230721C001100002023-01-25 3:36PM EST110.0036.7638.2039.10+1.01+2.83%342444.24%
AAPL230721C001150002023-01-27 2:23PM EST115.0036.0034.2035.350.00-1230144.37%
AAPL230721C001200002023-02-01 2:38PM EST120.0028.5030.1031.10-0.45-1.55%7157041.93%
AAPL230721C001250002023-02-01 3:09PM EST125.0026.4026.1026.45+0.40+1.54%201,26637.85%
AAPL230721C001300002023-02-01 3:52PM EST130.0022.5822.2023.25+1.37+6.46%451,58337.96%
AAPL230721C001350002023-02-01 3:56PM EST135.0018.7918.5019.60+0.49+2.68%1512,42436.04%
AAPL230721C001400002023-02-01 3:36PM EST140.0016.0015.3016.30+1.35+9.22%7362,30734.49%
AAPL230721C001450002023-02-01 3:58PM EST145.0012.5512.2513.30+0.65+5.46%2043,83533.06%
AAPL230721C001500002023-02-01 3:44PM EST150.0010.139.659.95+0.58+6.07%1,1153,58230.04%
AAPL230721C001550002023-02-01 3:53PM EST155.007.557.357.60+0.20+2.72%1573,18428.75%
AAPL230721C001600002023-02-01 3:56PM EST160.005.605.505.70+0.10+1.82%2908,56627.76%
AAPL230721C001650002023-02-01 3:58PM EST165.004.054.004.10+0.15+3.85%1064,52826.70%
AAPL230721C001700002023-02-01 3:56PM EST170.002.862.722.92-0.06-2.05%9,3843,14725.99%
AAPL230721C001750002023-02-01 3:55PM EST175.001.981.862.02-0.05-2.46%1304,43925.34%
AAPL230721C001800002023-02-01 3:09PM EST180.001.421.301.39+0.02+1.43%1213,31424.90%
AAPL230721C001850002023-02-01 3:37PM EST185.001.000.870.94+0.02+2.04%542,18324.55%
AAPL230721C001900002023-02-01 3:37PM EST190.000.660.590.650.00-454,09824.46%
AAPL230721C001950002023-02-01 3:49PM EST195.000.420.400.45-0.04-8.70%243,20724.44%
AAPL230721C002000002023-02-01 1:01PM EST200.000.300.270.32-0.04-11.76%72,50524.56%
AAPL230721C002050002023-01-31 3:16PM EST205.000.220.190.23-0.02-8.33%147824.73%
AAPL230721C002100002023-02-01 12:16PM EST210.000.170.140.18-0.02-10.53%12,16525.22%
AAPL230721C002150002023-02-01 2:08PM EST215.000.120.090.14-0.02-14.29%133525.64%
AAPL230721C002200002023-02-01 3:34PM EST220.000.110.080.11-0.02-15.38%66,24626.07%
AAPL230721C002250002023-01-18 2:05PM EST225.000.100.050.090.00-26726.56%
AAPL230721C002300002023-02-01 3:34PM EST230.000.070.040.08+0.01+16.67%932,56127.34%
AAPL230721C002350002023-01-05 3:26PM EST235.000.070.030.070.00-13828.03%
AAPL230721C002400002023-01-31 9:56AM EST240.000.060.020.06+0.01+20.00%167728.52%
AAPL230721C002450002023-01-27 9:55AM EST245.000.050.000.060.00-104629.59%
AAPL230721C002500002023-02-01 9:41AM EST250.000.040.010.04-0.01-20.00%11088829.30%
AAPL230721C002600002023-01-31 10:33AM EST260.000.050.000.040.00-2798031.06%
AAPL230721C002700002023-01-24 3:33PM EST270.000.040.000.030.00-187932.03%
AAPL230721C002800002023-01-31 1:12PM EST280.000.030.000.040.00-43,16334.57%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721P000500002023-02-01 2:10PM EST50.000.060.050.060.00-182,74460.55%
AAPL230721P000550002023-02-01 3:49PM EST55.000.070.040.08-0.01-12.50%101,20756.06%
AAPL230721P000600002023-02-01 3:37PM EST60.000.100.070.100.00-55,66253.32%
AAPL230721P000650002023-02-01 12:13PM EST65.000.160.090.14+0.03+23.08%569750.68%
AAPL230721P000700002023-02-01 2:54PM EST70.000.160.150.18-0.04-20.00%41,88849.27%
AAPL230721P000750002023-02-01 1:20PM EST75.000.270.200.24+0.03+12.50%52,66946.97%
AAPL230721P000800002023-02-01 2:55PM EST80.000.320.260.31-0.03-8.57%183,44444.58%
AAPL230721P000850002023-02-01 3:51PM EST85.000.380.370.41-0.09-19.15%6099342.55%
AAPL230721P000900002023-02-01 2:34PM EST90.000.680.500.54+0.06+9.68%41,71040.60%
AAPL230721P000950002023-02-01 2:44PM EST95.000.750.650.71-0.02-2.60%11,05638.75%
AAPL230721P001000002023-02-01 3:59PM EST100.000.910.880.93-0.14-13.33%1513,42936.96%
AAPL230721P001050002023-02-01 2:47PM EST105.001.261.181.24-0.18-12.50%1161,24435.45%
AAPL230721P001100002023-02-01 3:37PM EST110.001.521.551.64-0.39-20.42%1182,80333.97%
AAPL230721P001150002023-02-01 3:29PM EST115.002.142.072.14-0.36-14.40%1412,61632.47%
AAPL230721P001200002023-02-01 3:59PM EST120.002.792.712.93-0.36-11.43%1,8963,07731.65%
AAPL230721P001250002023-02-01 3:45PM EST125.003.423.553.70-0.83-19.53%1,6535,44230.00%
AAPL230721P001300002023-02-01 3:37PM EST130.004.504.504.75-0.85-15.89%614,87528.67%
AAPL230721P001350002023-02-01 3:52PM EST135.006.025.806.10-0.68-10.15%2123,78327.48%
AAPL230721P001400002023-02-01 3:51PM EST140.007.507.508.00-1.20-13.79%7436,95326.97%
AAPL230721P001450002023-02-01 3:39PM EST145.009.659.509.70-1.20-11.06%963,41125.04%
AAPL230721P001500002023-02-01 3:40PM EST150.0011.4011.4012.05-1.65-12.64%2892,77823.82%
AAPL230721P001550002023-02-01 2:57PM EST155.0015.3514.0014.90-0.65-4.06%11,65622.83%
AAPL230721P001600002023-02-01 2:49PM EST160.0017.0017.7518.10-2.60-13.27%101,46121.64%
AAPL230721P001650002023-02-01 2:56PM EST165.0022.1020.7021.80-1.15-4.95%102,78420.70%
AAPL230721P001700002023-02-01 3:04PM EST170.0025.9024.8526.30-1.75-6.33%383,06321.60%
AAPL230721P001750002023-02-01 10:47AM EST175.0032.6129.3030.80+0.33+1.02%22221.85%
AAPL230721P001800002023-02-01 2:26PM EST180.0037.7034.1035.50+1.30+3.57%195422.47%
AAPL230721P001850002022-12-22 11:41AM EST185.0053.5645.0047.900.00-1051.23%
AAPL230721P001900002022-12-28 3:59PM EST190.0063.5543.4544.900.00-1021.56%
AAPL230721P001950002022-12-21 3:47PM EST195.0059.5056.7057.900.00-280054.74%
AAPL230721P002000002022-11-21 9:39AM EST200.0051.2864.2064.950.00-15163.89%
AAPL230721P002100002022-11-17 9:58AM EST210.0062.3574.8575.950.00-1071.00%
AAPL230721P002200002022-11-16 9:59AM EST220.0071.6284.6585.600.00-1074.59%
AAPL230721P002250002022-11-25 9:34AM EST225.0077.1091.6094.750.00-1085.41%
AAPL230721P002300002022-09-28 2:06PM EST230.0080.7573.7074.800.00-100.00%
AAPL230721P002400002022-09-26 2:47PM EST240.0088.5489.7591.600.00-200.00%
AAPL230721P002450002022-12-20 10:21AM EST245.00112.30109.55110.150.00--083.39%
AAPL230721P002500002022-09-01 11:52AM EST250.0095.00111.35112.150.00-5075.05%
AAPL230721P002600002022-10-07 9:13AM EST260.00118.38121.00124.000.00-4080.83%
AAPL230721P002700002022-11-04 8:43AM EST270.00131.95121.65122.750.00-100.00%
AAPL230721P002800002022-11-14 3:06PM EST280.00129.40136.30137.150.00-4161.60%