Australia markets open in 4 hours 41 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.61-0.42 (-0.28%)
As of 01:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915C000700002022-11-28 9:55AM EST70.0078.8580.0081.500.00-25,75568.07%
AAPL230915C000750002022-11-21 10:06AM EST75.0076.8575.5076.700.00-21,42764.78%
AAPL230915C000800002022-11-18 1:15PM EST80.0074.5570.9572.250.00-663362.27%
AAPL230915C000850002022-11-30 3:32PM EST85.0066.4766.3067.850.00-571059.53%
AAPL230915C000900002022-11-30 3:22PM EST90.0061.4562.0563.000.00-1,6191,37856.63%
AAPL230915C000950002022-11-30 3:33PM EST95.0057.7557.7058.500.00-5440654.17%
AAPL230915C001000002022-11-30 3:52PM EST100.0053.5353.6554.500.00-8873,76352.95%
AAPL230915C001050002022-11-30 9:40AM EST105.0044.3449.4050.400.00-357950.97%
AAPL230915C001100002022-11-30 2:38PM EST110.0044.0045.3546.050.00-1591849.73%
AAPL230915C001150002022-12-01 10:22AM EST115.0041.2041.2542.05-1.15-2.72%101,06347.80%
AAPL230915C001200002022-11-30 3:53PM EST120.0037.8037.5538.450.00-533,03646.67%
AAPL230915C001250002022-12-01 12:34PM EST125.0034.3934.1534.75+0.29+0.85%72,58345.00%
AAPL230915C001300002022-12-01 12:35PM EST130.0030.8430.5531.65+0.19+0.62%92,57744.41%
AAPL230915C001350002022-12-01 9:32AM EST135.0027.5527.3528.25+4.20+17.99%12,20342.85%
AAPL230915C001400002022-12-01 11:02AM EST140.0024.7524.2524.90+0.35+1.43%1032,51741.12%
AAPL230915C001450002022-12-01 11:40AM EST145.0021.6921.4022.05+0.41+1.93%63,70640.09%
AAPL230915C001500002022-12-01 12:02PM EST150.0018.7518.7519.00+0.07+0.37%184,28238.36%
AAPL230915C001550002022-12-01 11:46AM EST155.0016.6016.3516.80+0.60+3.75%32,93937.94%
AAPL230915C001600002022-12-01 12:28PM EST160.0014.1814.1014.50+0.28+2.01%68,10936.97%
AAPL230915C001650002022-12-01 12:31PM EST165.0012.0011.9512.40+0.10+0.84%133,86836.04%
AAPL230915C001700002022-12-01 11:38AM EST170.0010.2510.1510.55+0.10+0.99%255,63935.25%
AAPL230915C001750002022-12-01 11:43AM EST175.008.808.558.90+0.10+1.15%137,79934.49%
AAPL230915C001800002022-12-01 11:43AM EST180.007.417.207.50+0.16+2.21%1710,98033.90%
AAPL230915C001850002022-12-01 12:21PM EST185.006.056.006.250.00-139,32133.29%
AAPL230915C001900002022-12-01 11:47AM EST190.005.124.955.20+0.17+3.43%572,75232.80%
AAPL230915C001950002022-12-01 9:45AM EST195.004.254.004.30+0.45+11.84%13,40532.34%
AAPL230915C002000002022-12-01 12:12PM EST200.003.453.303.45+0.10+2.99%1679,98231.67%
AAPL230915C002050002022-12-01 9:50AM EST205.002.902.702.95+0.25+9.43%21,74331.73%
AAPL230915C002100002022-12-01 11:14AM EST210.002.302.112.46+0.06+2.68%8153,45931.57%
AAPL230915C002200002022-12-01 9:56AM EST220.001.551.401.62+0.30+24.00%302,87530.94%
AAPL230915C002300002022-11-30 3:45PM EST230.001.030.901.150.00-132,17630.98%
AAPL230915C002400002022-11-30 3:28PM EST240.000.690.570.850.00-655,69231.29%
AAPL230915C002500002022-11-30 2:04PM EST250.000.340.360.600.00-151,35331.30%
AAPL230915C002600002022-11-30 10:53AM EST260.000.350.250.460.00-22,83631.74%
AAPL230915C002700002022-11-29 12:12PM EST270.000.210.150.310.00-326031.52%
AAPL230915C002800002022-12-01 9:38AM EST280.000.190.140.24-0.01-5.00%251431.93%
AAPL230915C002900002022-11-28 12:05PM EST290.000.200.010.270.00-291533.89%
AAPL230915C003000002022-12-01 12:09PM EST300.000.130.010.20+0.03+30.00%707,68433.94%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915P000700002022-12-01 12:03PM EST70.000.650.550.77-0.14-17.72%27,03748.95%
AAPL230915P000750002022-12-01 12:52PM EST75.000.860.730.99-0.01-1.15%14,29147.29%
AAPL230915P000800002022-11-29 3:51PM EST80.001.411.001.250.00-11,65445.64%
AAPL230915P000850002022-11-29 9:30AM EST85.001.691.331.560.00-12,53844.06%
AAPL230915P000900002022-12-01 10:25AM EST90.001.881.711.97+0.03+1.62%152,01542.76%
AAPL230915P000950002022-12-01 9:55AM EST95.002.242.212.55-0.10-4.27%42,41141.96%
AAPL230915P001000002022-12-01 12:10PM EST100.002.932.783.00+0.13+4.64%2416,37040.13%
AAPL230915P001050002022-12-01 12:09PM EST105.003.603.353.70+0.05+1.41%223,51739.03%
AAPL230915P001100002022-12-01 12:17PM EST110.004.424.154.50+0.08+1.84%2391,84237.90%
AAPL230915P001150002022-12-01 12:08PM EST115.005.395.055.35-0.13-2.36%3304,46936.56%
AAPL230915P001200002022-12-01 12:17PM EST120.006.426.106.45+0.12+1.90%854,29535.57%
AAPL230915P001250002022-11-30 2:19PM EST125.007.807.357.700.00-463,61634.56%
AAPL230915P001300002022-12-01 12:28PM EST130.009.018.709.10+0.15+1.69%106,79333.51%
AAPL230915P001350002022-12-01 11:50AM EST135.0010.6510.2510.45+0.25+2.40%774,41231.97%
AAPL230915P001400002022-12-01 12:05PM EST140.0012.5512.0512.35+0.05+0.40%967,80031.20%
AAPL230915P001450002022-12-01 10:46AM EST145.0014.4014.0514.45+0.10+0.70%611,96530.37%
AAPL230915P001500002022-12-01 10:32AM EST150.0016.9516.1516.55+0.45+2.73%55,94529.11%
AAPL230915P001550002022-12-01 11:24AM EST155.0018.9518.6519.15-0.25-1.30%173,32928.34%
AAPL230915P001600002022-11-30 3:37PM EST160.0021.6821.3521.800.00-202,25127.18%
AAPL230915P001650002022-11-30 2:15PM EST165.0026.1024.0524.800.00-3312,26326.19%
AAPL230915P001700002022-12-01 11:03AM EST170.0027.5027.5528.00-0.25-0.90%9,6253,83925.06%
AAPL230915P001750002022-12-01 9:49AM EST175.0030.5031.0531.50-2.60-7.85%12,06023.97%
AAPL230915P001800002022-12-01 9:30AM EST180.0034.3434.5035.25-6.44-15.79%458722.82%
AAPL230915P001850002022-11-30 2:25PM EST185.0040.4038.6039.350.00-453921.95%
AAPL230915P001900002022-11-30 2:19PM EST190.0044.8042.9043.850.00-291221.81%
AAPL230915P001950002022-11-30 2:19PM EST195.0049.3547.1048.250.00-91,23820.62%
AAPL230915P002000002022-11-28 3:16PM EST200.0056.4051.6552.700.00-31,60118.19%
AAPL230915P002050002022-11-15 1:15PM EST205.0054.1556.5057.600.00-481218.26%
AAPL230915P002100002022-11-28 3:20PM EST210.0066.0061.4562.500.00-77017.80%
AAPL230915P002200002022-10-18 8:30AM EST220.0074.4971.1572.250.00-1030.00%
AAPL230915P002300002022-09-29 10:45AM EST230.0086.7373.7575.000.00-800.00%
AAPL230915P002400002022-09-29 9:35AM EST240.0096.9483.6585.000.00-210.00%
AAPL230915P002500002022-11-15 11:10AM EST250.0097.52101.35102.850.00-10030.15%
AAPL230915P002600002022-10-14 11:10AM EST260.00120.54109.65111.000.00-200.00%
AAPL230915P002700002022-09-29 1:49PM EST270.00128.77113.50115.050.00-17000.00%
AAPL230915P002800002022-11-10 1:41PM EST280.00136.60131.30133.100.00-2037.72%
AAPL230915P002900002022-11-10 10:49AM EST290.00146.75141.10143.050.00-2038.88%
AAPL230915P003000002022-11-16 2:51PM EST300.00151.25151.40153.350.00-2042.96%