Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.93+2.21 (+1.62%)
At close: 04:00PM EDT
139.02 +0.09 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915C000700002022-07-01 10:46AM EDT70.0069.1569.5074.50-0.15-0.22%688651.91%
AAPL230915C000750002022-06-30 3:51PM EDT75.0065.3065.1570.000.00-11,53550.18%
AAPL230915C000800002022-07-01 11:18AM EDT80.0061.6561.0065.30+0.20+0.33%353555.98%
AAPL230915C000850002022-06-29 10:11AM EDT85.0059.9057.7561.200.00-825154.22%
AAPL230915C000900002022-06-28 11:41AM EDT90.0055.3052.5057.250.00-347652.73%
AAPL230915C000950002022-06-27 2:08PM EDT95.0053.5048.5053.250.00-217250.92%
AAPL230915C001000002022-07-01 12:13PM EDT100.0045.0544.7049.10-2.60-5.46%5593448.61%
AAPL230915C001050002022-07-01 11:02AM EDT105.0041.3341.7044.25-3.82-8.46%141744.63%
AAPL230915C001100002022-06-29 2:54PM EDT110.0040.0037.8040.800.00-1981443.77%
AAPL230915C001150002022-07-01 11:18AM EDT115.0034.7034.7538.15+0.13+0.38%253944.26%
AAPL230915C001200002022-07-01 1:55PM EDT120.0031.8531.4034.95+1.50+4.94%31,12243.31%
AAPL230915C001250002022-06-24 1:25PM EDT125.0028.7028.2531.20-1.75-5.75%238041.13%
AAPL230915C001300002022-07-01 1:47PM EDT130.0025.9025.7028.10+0.40+1.57%293439.95%
AAPL230915C001350002022-07-01 9:42AM EDT135.0022.7022.8024.85-0.70-2.99%5599238.28%
AAPL230915C001400002022-07-01 2:15PM EDT140.0020.8020.2522.35-0.10-0.48%271,08637.67%
AAPL230915C001450002022-07-01 11:13AM EDT145.0018.2617.0021.50+0.06+0.33%995239.52%
AAPL230915C001500002022-07-01 3:58PM EDT150.0017.0216.3017.60+0.32+1.92%463,34636.08%
AAPL230915C001550002022-06-30 2:28PM EDT155.0014.6014.1515.40+0.11+0.76%341,34935.20%
AAPL230915C001600002022-07-01 2:46PM EDT160.0013.0012.3513.80+0.78+6.38%593,82035.06%
AAPL230915C001650002022-07-01 1:47PM EDT165.0011.0511.0012.15-0.28-2.47%12,31634.59%
AAPL230915C001700002022-07-01 3:38PM EDT170.009.609.6010.250.00-235,08433.43%
AAPL230915C001750002022-06-30 12:21PM EDT175.008.708.409.60+0.20+2.35%14,73234.24%
AAPL230915C001800002022-07-01 3:48PM EDT180.007.607.208.35-0.45-5.59%225,00633.78%
AAPL230915C001850002022-07-01 3:01PM EDT185.006.506.207.15+0.20+3.17%619,93933.19%
AAPL230915C001900002022-07-01 1:17PM EDT190.005.405.356.15-0.60-10.00%11,32732.75%
AAPL230915C001950002022-06-27 11:47AM EDT195.005.654.655.300.00-12,59732.40%
AAPL230915C002000002022-07-01 3:20PM EDT200.004.253.904.65-0.06-1.39%49,45932.31%
AAPL230915C002050002022-07-01 11:46AM EDT205.003.453.554.05-0.15-4.17%174332.16%
AAPL230915C002100002022-06-30 3:30PM EDT210.002.992.853.600.00-23,78732.23%
AAPL230915C002200002022-06-30 9:37AM EDT220.002.302.283.550.00-41,57134.40%
AAPL230915C002300002022-07-01 1:58PM EDT230.001.801.712.32-0.02-1.10%232,20032.71%
AAPL230915C002400002022-07-01 1:44PM EDT240.001.441.271.95-0.01-0.69%93,81533.24%
AAPL230915C002500002022-06-30 11:47AM EDT250.001.151.081.500.00-61,47933.08%
AAPL230915C002600002022-07-01 11:53AM EDT260.000.860.731.01-0.03-3.37%12,89732.13%
AAPL230915C002700002022-06-30 9:31AM EDT270.000.710.580.92+0.01+1.43%926233.03%
AAPL230915C002800002022-07-01 9:30AM EDT280.000.560.410.95+0.04+7.69%118934.61%
AAPL230915C002900002022-06-21 2:03PM EDT290.000.450.381.170.00-4645937.29%
AAPL230915C003000002022-06-30 11:28AM EDT300.000.400.300.740.00-16,50135.68%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915P000700002022-06-30 9:42AM EDT70.001.471.221.800.00-24,14744.97%
AAPL230915P000750002022-07-01 11:16AM EDT75.001.911.682.19+0.01+0.53%489943.30%
AAPL230915P000800002022-06-29 11:52AM EDT80.002.141.912.720.00-21,47942.07%
AAPL230915P000850002022-06-22 2:15PM EDT85.003.002.743.100.00-11,08839.94%
AAPL230915P000900002022-07-01 12:36PM EDT90.003.803.403.75-0.20-5.00%171,53938.69%
AAPL230915P000950002022-07-01 3:03PM EDT95.004.504.004.55-0.05-1.10%361,76837.64%
AAPL230915P001000002022-06-29 3:53PM EDT100.005.204.505.600.00-3913,27136.99%
AAPL230915P001050002022-06-23 12:45PM EDT105.006.755.956.800.00-461,83836.34%
AAPL230915P001100002022-06-27 1:45PM EDT110.007.757.258.00+1.05+15.67%411,61535.34%
AAPL230915P001150002022-07-01 3:09PM EDT115.009.108.509.40-0.07-0.76%111,71934.48%
AAPL230915P001200002022-07-01 2:25PM EDT120.0010.7710.2011.10-0.33-2.97%282,92733.89%
AAPL230915P001250002022-07-01 3:53PM EDT125.0012.5011.7512.85-1.23-8.96%173,18333.07%
AAPL230915P001300002022-07-01 10:42AM EDT130.0015.3513.4514.65+0.33+2.20%232,22032.03%
AAPL230915P001350002022-07-01 10:43AM EDT135.0017.6015.3017.00+0.25+1.44%301,04931.64%
AAPL230915P001400002022-07-01 10:28AM EDT140.0020.1317.6019.20+0.78+4.03%202,18930.67%
AAPL230915P001450002022-07-01 3:07PM EDT145.0021.6520.1022.40-1.85-7.87%1666531.03%
AAPL230915P001500002022-07-01 2:50PM EDT150.0024.2022.8026.00-1.00-3.97%202,45231.73%
AAPL230915P001550002022-06-29 1:41PM EDT155.0026.3525.7529.000.00-11,22431.15%
AAPL230915P001600002022-06-24 11:15AM EDT160.0029.0029.2531.700.00-1131,59629.76%
AAPL230915P001650002022-06-30 3:44PM EDT165.0035.1032.5534.200.00-497027.64%
AAPL230915P001700002022-07-01 3:17PM EDT170.0037.6235.9038.80+2.52+7.18%61,31028.95%
AAPL230915P001750002022-06-30 3:28PM EDT175.0042.7739.6543.000.00-3050729.35%
AAPL230915P001800002022-06-27 12:24PM EDT180.0041.6042.8046.550.00-3349128.21%
AAPL230915P001850002022-06-27 12:17PM EDT185.0045.6548.2551.500.00-1320929.73%
AAPL230915P001900002022-06-27 3:52PM EDT190.0051.1552.3555.500.00-1031329.05%
AAPL230915P001950002022-06-28 12:51PM EDT195.0057.1555.7559.950.00-28929.16%
AAPL230915P002000002022-06-29 9:31AM EDT200.0063.2160.8064.50+0.06+0.10%101,20329.35%
AAPL230915P002050002022-06-28 11:54AM EDT205.0066.5564.8069.500.00-3551,25630.62%
AAPL230915P002100002022-06-28 9:42AM EDT210.0067.4569.4074.000.00-22,57530.43%
AAPL230915P002200002022-06-30 9:31AM EDT220.0083.1579.0083.500.00-41331.12%
AAPL230915P002300002022-06-30 9:45AM EDT230.0094.0588.5093.500.00-621533.18%
AAPL230915P002400002022-06-28 9:43AM EDT240.0097.0598.50103.500.00-2135.11%
AAPL230915P002500002022-06-13 3:33PM EDT250.00117.90108.50113.500.00-2036.92%
AAPL230915P002600002022-05-16 11:35AM EDT260.00114.80122.00127.000.00-4048.81%
AAPL230915P002700002022-07-01 10:35AM EDT270.00134.12128.50133.50+6.52+5.11%100040.27%
AAPL230915P002800002022-05-11 2:46PM EDT280.00131.93140.00142.600.00-1037.99%
AAPL230915P002900002022-05-12 3:51PM EDT290.00148.00152.15154.700.00-2047.47%
AAPL230915P003000002022-06-28 9:42AM EDT300.00156.85158.50163.500.00-2044.70%