Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.84+1.08 (+0.75%)
At close: 4:00PM EDT
144.97 +0.13 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915C000700002021-10-15 1:22PM EDT70.0076.0074.0078.15+0.95+1.27%5543.71%
AAPL230915C000750002021-10-15 1:39PM EDT75.0071.3871.5573.65+0.46+0.65%61,07242.03%
AAPL230915C000800002021-10-07 3:17PM EDT80.0066.7565.0069.200.00-120440.42%
AAPL230915C000850002021-10-13 10:53AM EDT85.0058.5062.7563.550.00-238835.25%
AAPL230915C000900002021-10-14 11:24AM EDT90.0056.8558.5060.600.00-554737.74%
AAPL230915C000950002021-10-08 2:33PM EDT95.0053.8452.5056.500.00-134336.68%
AAPL230915C001000002021-10-15 3:43PM EDT100.0050.3848.5052.60+1.48+3.03%411,22735.87%
AAPL230915C001050002021-10-15 1:58PM EDT105.0046.3446.4548.40+1.04+2.30%215534.30%
AAPL230915C001100002021-10-15 2:48PM EDT110.0042.8042.7544.55+0.60+1.42%235033.26%
AAPL230915C001150002021-10-13 11:31AM EDT115.0035.6339.4540.900.00-2742332.40%
AAPL230915C001200002021-10-15 12:10PM EDT120.0035.7036.1037.50+0.30+0.85%278331.75%
AAPL230915C001250002021-10-14 11:40AM EDT125.0031.8533.0034.350.00-446731.27%
AAPL230915C001300002021-10-15 3:59PM EDT130.0030.3030.1031.35+0.95+3.24%464930.79%
AAPL230915C001350002021-10-15 2:31PM EDT135.0027.5027.4528.55+0.99+3.73%383730.38%
AAPL230915C001400002021-10-15 3:48PM EDT140.0024.9024.9526.05+1.20+5.06%579330.16%
AAPL230915C001450002021-10-15 2:40PM EDT145.0022.6022.6023.70+0.50+2.26%351,13629.92%
AAPL230915C001500002021-10-15 2:17PM EDT150.0020.5020.4521.55+0.65+3.27%23,94729.74%
AAPL230915C001550002021-10-15 3:45PM EDT155.0018.5518.5019.55+1.81+10.81%461,17429.55%
AAPL230915C001600002021-10-15 3:47PM EDT160.0016.7016.7017.75+0.40+2.45%123,01729.44%
AAPL230915C001650002021-10-15 10:13AM EDT165.0014.9315.0016.05+1.43+10.59%11,08229.27%
AAPL230915C001700002021-10-15 12:42PM EDT170.0013.4013.5013.90+0.20+1.52%605,25728.36%
AAPL230915C001750002021-10-15 3:48PM EDT175.0012.2012.2012.55+0.40+3.39%103,22828.30%
AAPL230915C001800002021-10-15 3:55PM EDT180.0011.1010.9011.30+0.50+4.72%141,95828.22%
AAPL230915C001850002021-10-13 12:33PM EDT185.008.759.8010.200.00-531,63728.19%
AAPL230915C001900002021-10-14 9:52AM EDT190.008.508.259.200.00-192028.16%
AAPL230915C001950002021-10-15 10:39AM EDT195.007.657.908.75-0.15-1.92%253928.80%
AAPL230915C002000002021-10-15 3:02PM EDT200.007.257.107.90+0.20+2.84%3213,09028.76%
AAPL230915C002050002021-10-15 12:33PM EDT205.006.505.807.30+0.45+7.44%226928.98%
AAPL230915C002100002021-10-15 12:14PM EDT210.005.755.156.65+0.10+1.77%1546629.04%
AAPL230915C002200002021-10-15 10:10AM EDT220.004.604.655.45-0.05-1.08%342,26629.01%
AAPL230915C002300002021-10-14 2:15PM EDT230.003.863.854.150.00-171,45328.36%
AAPL230915C002400002021-10-11 1:55PM EDT240.003.353.153.450.00-22,50928.51%
AAPL230915C002500002021-10-15 11:01AM EDT250.002.702.612.90+0.09+3.45%250628.71%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915P000700002021-10-12 11:21AM EDT70.002.171.842.030.00-203938.31%
AAPL230915P000750002021-10-15 9:47AM EDT75.002.292.222.44-0.11-4.58%284836.96%
AAPL230915P000800002021-10-12 11:21AM EDT80.003.202.722.920.00-209135.73%
AAPL230915P000850002021-10-14 12:26PM EDT85.003.463.253.550.00-107534.81%
AAPL230915P000900002021-10-13 11:38AM EDT90.004.554.004.250.00-349833.86%
AAPL230915P000950002021-10-14 3:42PM EDT95.005.004.805.050.00-150532.96%
AAPL230915P001000002021-10-14 11:50AM EDT100.006.005.206.000.00-1155432.19%
AAPL230915P001050002021-10-12 3:39PM EDT105.007.736.907.100.00-11,07231.51%
AAPL230915P001100002021-10-15 11:30AM EDT110.008.258.108.20-0.70-7.82%9148830.60%
AAPL230915P001150002021-10-15 3:52PM EDT115.009.689.459.75-0.17-1.73%11,15230.27%
AAPL230915P001200002021-10-15 2:49PM EDT120.0011.2010.6511.85-0.29-2.52%42,26030.54%
AAPL230915P001250002021-10-15 11:29AM EDT125.0013.1112.3013.25-1.14-8.00%41,86229.47%
AAPL230915P001300002021-10-14 10:09AM EDT130.0015.5614.1515.250.00-11,72329.07%
AAPL230915P001350002021-10-14 3:42PM EDT135.0017.7516.5018.150.00-654929.66%
AAPL230915P001400002021-10-14 1:58PM EDT140.0020.1719.0020.450.00-160829.20%
AAPL230915P001450002021-10-15 9:46AM EDT145.0022.1522.1522.50-0.91-3.95%2934928.22%
AAPL230915P001500002021-10-15 1:02PM EDT150.0025.4024.9525.35-0.35-1.36%21,42728.06%
AAPL230915P001550002021-10-14 3:46PM EDT155.0028.8527.2528.300.00-12034927.83%
AAPL230915P001600002021-10-14 12:59PM EDT160.0032.0931.1031.450.00-2483227.65%
AAPL230915P001650002021-10-01 12:55PM EDT165.0037.4233.5534.750.00-112227.47%
AAPL230915P001700002021-10-01 3:59PM EDT170.0039.9736.9538.300.00-67327.43%
AAPL230915P001750002021-10-15 2:40PM EDT175.0041.8040.6041.85-3.26-7.23%313427.22%
AAPL230915P001800002021-10-15 11:44AM EDT180.0046.0044.2545.60-0.60-1.29%12727.11%
AAPL230915P001850002021-10-05 2:51PM EDT185.0051.5548.0549.400.00-210426.91%
AAPL230915P001900002021-09-24 10:53AM EDT190.0053.5751.9553.450.00-11926.91%
AAPL230915P001950002021-08-30 11:19AM EDT195.0053.7057.3561.450.00-2332.43%
AAPL230915P002000002021-09-20 11:31AM EDT200.0063.8060.1061.650.00-927326.64%
AAPL230915P002050002021-10-01 3:59PM EDT205.0067.9764.2565.950.00-54926.62%
AAPL230915P002100002021-10-04 3:41PM EDT210.0075.8068.5070.300.00-51626.56%
AAPL230915P002200002021-09-20 11:25AM EDT220.0081.2077.3079.250.00-101326.55%
AAPL230915P002300002021-09-21 12:25PM EDT230.0089.5586.2088.350.00-124026.41%
AAPL230915P002400002021-10-13 2:03PM EDT240.00101.0395.5099.850.00--2631.20%
AAPL230915P002500002021-09-20 2:38PM EDT250.00110.50105.00107.200.00-61726.53%