Australia Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.41-2.10 (-1.28%)
At close: 04:00PM EST
161.62 -0.79 (-0.49%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915C000700002022-01-04 1:40PM EST70.00110.70104.00108.500.00-22586.00%
AAPL230915C000750002022-01-04 11:29AM EST75.00106.3599.00104.000.00-11,01180.98%
AAPL230915C000800002022-01-05 10:07AM EST80.00101.2094.5099.50-2.30-2.22%119076.96%
AAPL230915C000850002022-01-04 11:28AM EST85.0096.9590.5095.500.00-141174.34%
AAPL230915C000900002021-12-31 2:00PM EST90.0090.5585.5090.500.00-357069.58%
AAPL230915C000950002021-12-30 12:37PM EST95.0088.2081.5086.000.00-24366.68%
AAPL230915C001000002022-01-05 3:58PM EST100.0079.1076.5081.50-4.40-5.27%11,16762.89%
AAPL230915C001050002022-01-05 3:36PM EST105.0076.4172.5077.00-0.80-1.04%115960.22%
AAPL230915C001100002021-12-30 2:34PM EST110.0074.4768.0073.000.00-257857.61%
AAPL230915C001150002022-01-03 1:33PM EST115.0073.2064.0069.000.00-239855.47%
AAPL230915C001200002022-01-05 12:36PM EST120.0065.8060.0065.00-2.85-4.15%1064353.34%
AAPL230915C001250002022-01-03 3:29PM EST125.0064.6357.5561.000.00-428252.43%
AAPL230915C001300002022-01-04 11:00AM EST130.0059.8252.5057.000.00-4049652.84%
AAPL230915C001350002022-01-05 3:13PM EST135.0052.3349.0053.50-4.97-8.67%5073251.27%
AAPL230915C001400002022-01-05 2:14PM EST140.0047.9645.5050.00-3.54-6.87%1272949.66%
AAPL230915C001450002022-01-05 3:59PM EST145.0044.9842.0047.00-2.79-5.84%1178448.67%
AAPL230915C001500002022-01-05 3:38PM EST150.0042.9240.3043.50-2.18-4.83%243,54546.94%
AAPL230915C001550002022-01-05 3:36PM EST155.0039.7137.0041.00-2.29-5.45%5198346.43%
AAPL230915C001600002022-01-04 1:54PM EST160.0038.6033.5038.000.00-83,20345.18%
AAPL230915C001650002022-01-05 2:25PM EST165.0034.0531.0035.50-1.75-4.89%21,06044.47%
AAPL230915C001700002022-01-05 3:23PM EST170.0031.0028.5033.00-1.95-5.92%544,23743.66%
AAPL230915C001750002022-01-05 3:51PM EST175.0028.6927.7031.00-1.77-5.81%222,46543.35%
AAPL230915C001800002022-01-05 3:59PM EST180.0026.2524.5528.50-2.08-7.34%713,34242.33%
AAPL230915C001850002022-01-05 3:17PM EST185.0024.6421.5026.00-1.15-4.46%151,73941.21%
AAPL230915C001900002022-01-05 1:06PM EST190.0023.2019.5024.50-0.60-2.52%294841.18%
AAPL230915C001950002022-01-05 11:08AM EST195.0021.4718.0022.50-0.08-0.37%882640.45%
AAPL230915C002000002022-01-05 3:34PM EST200.0019.3016.0021.00-1.01-4.97%1213,58840.22%
AAPL230915C002050002022-01-04 3:08PM EST205.0018.6015.8019.500.00-140639.90%
AAPL230915C002100002022-01-05 11:48AM EST210.0016.7514.3018.00-0.30-1.76%175739.47%
AAPL230915C002200002022-01-05 3:25PM EST220.0013.5512.3513.85-1.85-12.01%501,72036.83%
AAPL230915C002300002022-01-04 9:30AM EST230.0012.008.5011.800.00-32,39536.45%
AAPL230915C002400002022-01-05 10:28AM EST240.009.807.0011.50-0.10-1.01%13,44538.20%
AAPL230915C002500002022-01-05 10:05AM EST250.008.207.4010.15-0.24-2.84%41,15838.26%
AAPL230915C002600002022-01-05 3:39PM EST260.006.806.407.00-0.60-8.11%289035.16%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915P000700002022-01-05 1:05PM EST70.001.300.005.00+0.07+5.69%610958.40%
AAPL230915P000750002022-01-04 9:30AM EST75.001.350.252.250.00-182443.38%
AAPL230915P000800002022-01-04 9:30AM EST80.001.641.809.600.00-111752.85%
AAPL230915P000850002021-12-29 1:45PM EST85.002.161.715.000.00-38347.10%
AAPL230915P000900002021-12-28 1:17PM EST90.002.471.092.700.00-342736.32%
AAPL230915P000950002022-01-04 10:14AM EST95.002.622.975.500.00-174042.00%
AAPL230915P001000002022-01-05 3:27PM EST100.003.472.806.00+0.49+16.44%556540.20%
AAPL230915P001050002022-01-05 10:47AM EST105.003.803.504.40+0.11+2.98%11,01433.30%
AAPL230915P001100002022-01-04 10:15AM EST110.004.102.509.750.00-11,37242.12%
AAPL230915P001150002022-01-05 12:00PM EST115.005.203.506.75+0.10+1.96%301,42233.15%
AAPL230915P001200002022-01-04 11:07AM EST120.005.904.0011.150.00-512,83238.41%
AAPL230915P001250002022-01-05 1:06PM EST125.007.104.058.90+0.30+4.41%461,94131.54%
AAPL230915P001300002022-01-05 3:27PM EST130.008.586.509.15+1.39+19.33%51,82029.15%
AAPL230915P001350002022-01-05 3:10PM EST135.0010.108.0012.50+1.10+12.22%12576131.49%
AAPL230915P001400002022-01-04 2:55PM EST140.0010.409.5014.500.00-2485631.37%
AAPL230915P001450002022-01-04 9:58AM EST145.0011.2211.0017.250.00-636732.04%
AAPL230915P001500002022-01-05 3:52PM EST150.0014.8512.5018.95+1.35+10.00%3071,67531.08%
AAPL230915P001550002022-01-04 2:55PM EST155.0015.2514.5019.500.00-4653528.51%
AAPL230915P001600002022-01-05 3:59PM EST160.0019.2017.0021.50+2.65+16.01%51,55627.65%
AAPL230915P001650002022-01-05 3:18PM EST165.0020.7519.0023.50+0.75+3.75%1021726.62%
AAPL230915P001700002022-01-03 9:46AM EST170.0021.0021.5025.000.00-323724.80%
AAPL230915P001750002022-01-05 3:20PM EST175.0025.7224.0028.50+1.92+8.07%110425.18%
AAPL230915P001800002022-01-03 9:58AM EST180.0025.8127.0031.500.00-125524.77%
AAPL230915P001850002022-01-05 3:20PM EST185.0031.2929.5034.50+2.01+6.86%117924.14%
AAPL230915P001900002022-01-04 11:13AM EST190.0031.5032.5037.500.00-5021923.30%
AAPL230915P001950002021-12-17 11:44AM EST195.0041.3436.0041.000.00-104222.87%
AAPL230915P002000002022-01-05 2:46PM EST200.0040.6039.0044.00+1.15+2.92%239321.50%
AAPL230915P002050002022-01-03 2:25PM EST205.0040.3442.5047.500.00-34920.52%
AAPL230915P002100002021-12-06 1:26PM EST210.0055.3946.0051.000.00-51519.14%
AAPL230915P002200002021-12-29 1:20PM EST220.0053.4053.5058.500.00-22315.19%
AAPL230915P002300002021-12-13 9:55AM EST230.0061.0061.5066.000.00-1800.00%
AAPL230915P002400002021-11-19 2:49PM EST240.0084.2573.5078.500.00-224718.40%
AAPL230915P002500002021-12-10 1:07PM EST250.0079.0078.5083.000.00-1410.00%