Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.27+1.95 (+1.01%)
At close: 04:00PM EST
194.10 -0.17 (-0.09%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C000650002023-12-01 2:49PM EST65.00126.25129.00129.500.00-3051329.30%
AAPL231215C000700002023-12-06 3:51PM EST70.00122.38124.00124.550.00-2121212.50%
AAPL231215C000750002023-12-06 3:51PM EST75.00117.41119.05119.550.00-2248228.91%
AAPL231215C000800002023-12-04 12:48PM EST80.00108.89114.05114.550.00-1205214.06%
AAPL231215C000850002023-11-30 3:50PM EST85.00104.70109.05109.550.00-2559200.00%
AAPL231215C000900002023-12-05 12:06PM EST90.00103.41104.05104.550.00-1800187.50%
AAPL231215C000950002023-12-04 3:49PM EST95.0094.6599.0599.550.00-12558175.00%
AAPL231215C001000002023-12-07 12:27PM EST100.0094.2794.0594.60+3.12+3.42%91,037173.44%
AAPL231215C001050002023-11-21 10:07AM EST105.0086.4089.0589.600.00-1221161.72%
AAPL231215C001100002023-12-07 1:38PM EST110.0084.5784.1084.60+1.57+1.89%420519157.03%
AAPL231215C001150002023-11-29 10:57AM EST115.0076.3379.1079.600.00-51,008145.70%
AAPL231215C001200002023-12-06 3:14PM EST120.0072.7774.1074.600.00-6164134.77%
AAPL231215C001250002023-12-07 12:36PM EST125.0069.2669.1069.60+0.26+0.38%5430124.61%
AAPL231215C001300002023-12-06 9:30AM EST130.0064.3764.2064.60-0.21-0.33%11,295121.88%
AAPL231215C001350002023-12-07 2:15PM EST135.0059.3659.1559.65+1.11+1.91%32,277111.72%
AAPL231215C001400002023-12-07 11:08AM EST140.0055.1054.1554.65+1.75+3.28%215,361101.76%
AAPL231215C001450002023-12-07 10:36AM EST145.0049.9049.1549.65+2.05+4.28%22,70891.99%
AAPL231215C001500002023-12-07 3:33PM EST150.0044.2544.1544.65+1.20+2.79%48,49882.62%
AAPL231215C001550002023-12-07 9:31AM EST155.0039.5239.2539.65+1.49+3.92%6,0198,45177.25%
AAPL231215C001575002023-12-06 2:10PM EST157.5035.7936.6537.200.00-1670.80%
AAPL231215C001600002023-12-07 3:47PM EST160.0034.2334.2034.70+0.97+2.92%5,04423,11467.87%
AAPL231215C001625002023-12-04 2:38PM EST162.5026.9031.7032.200.00-12963.18%
AAPL231215C001650002023-12-07 3:55PM EST165.0029.5429.2029.70+2.01+7.30%3312,87458.59%
AAPL231215C001675002023-12-07 3:47PM EST167.5026.8226.7027.25+1.52+6.01%34055.27%
AAPL231215C001700002023-12-07 3:56PM EST170.0024.3524.4024.70+1.61+7.08%10730,51853.76%
AAPL231215C001725002023-12-07 9:36AM EST172.5022.1221.7522.25+1.24+5.94%66455.03%
AAPL231215C001750002023-12-07 3:55PM EST175.0019.4919.4019.75+1.72+9.68%69227,45949.81%
AAPL231215C001775002023-12-07 3:54PM EST177.5016.9516.7517.25+1.61+10.50%737244.53%
AAPL231215C001800002023-12-07 3:56PM EST180.0014.5514.4514.80+1.83+14.39%1,72340,47740.28%
AAPL231215C001825002023-12-07 3:12PM EST182.5012.1212.0012.30+1.22+11.19%321,16834.82%
AAPL231215C001850002023-12-07 3:58PM EST185.009.679.559.80+1.72+21.64%1,62535,00229.20%
AAPL231215C001875002023-12-07 3:54PM EST187.507.257.207.40+1.51+26.31%80313,26924.90%
AAPL231215C001900002023-12-07 3:58PM EST190.005.105.055.20+1.28+33.51%4,53176,17322.10%
AAPL231215C001925002023-12-07 3:59PM EST192.503.253.153.25+1.03+46.40%4,88516,55019.75%
AAPL231215C001950002023-12-07 3:59PM EST195.001.751.731.76+0.63+56.25%29,13445,91918.31%
AAPL231215C001975002023-12-07 3:59PM EST197.500.820.810.84+0.30+57.69%15,91210,33817.85%
AAPL231215C002000002023-12-07 3:59PM EST200.000.350.350.37+0.12+52.17%25,60066,09018.04%
AAPL231215C002025002023-12-07 3:58PM EST202.500.160.150.16+0.04+33.33%2,1834,57118.65%
AAPL231215C002050002023-12-07 3:59PM EST205.000.090.080.09+0.02+28.57%3,74353,88320.41%
AAPL231215C002075002023-12-07 3:50PM EST207.500.040.040.060.00-60691322.46%
AAPL231215C002100002023-12-07 3:52PM EST210.000.030.030.040.00-90523,44524.41%
AAPL231215C002125002023-12-07 3:59PM EST212.500.020.010.020.00-50323225.00%
AAPL231215C002150002023-12-07 3:24PM EST215.000.020.000.02+0.01+100.00%4215,76228.13%
AAPL231215C002175002023-12-07 3:29PM EST217.500.010.000.010.00-916728.52%
AAPL231215C002200002023-12-07 1:33PM EST220.000.010.000.010.00-918,47431.25%
AAPL231215C002250002023-12-05 3:59PM EST225.000.010.000.010.00-518,49335.94%
AAPL231215C002300002023-12-01 12:09PM EST230.000.010.000.010.00-913,21140.63%
AAPL231215C002350002023-12-05 11:46AM EST235.000.010.000.010.00-6011,15345.31%
AAPL231215C002400002023-12-05 1:42PM EST240.000.010.000.010.00-74,20950.00%
AAPL231215C002450002023-11-16 10:01AM EST245.000.010.000.010.00-201,97951.56%
AAPL231215C002500002023-12-01 11:17AM EST250.000.010.000.010.00-14,19154.69%
AAPL231215C002550002023-11-10 9:42AM EST255.000.010.000.010.00-1050959.38%
AAPL231215C002600002023-11-01 1:45PM EST260.000.010.000.010.00-51,78762.50%
AAPL231215C002650002023-11-01 1:45PM EST265.000.010.000.010.00-61,82565.63%
AAPL231215C002700002023-11-01 1:44PM EST270.000.010.000.010.00-71,05670.31%
AAPL231215C002750002023-10-12 8:34AM EST275.000.010.000.010.00-141,11273.44%
AAPL231215C002800002023-12-05 2:27PM EST280.000.010.000.010.00-2301,49278.13%
AAPL231215C002850002023-10-10 11:27AM EST285.000.010.000.010.00-4026581.25%
AAPL231215C002900002023-12-05 3:19PM EST290.000.010.000.010.00-193684.38%
AAPL231215C002950002023-12-06 12:51PM EST295.000.010.000.010.00-64,85787.50%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P000650002023-12-07 12:17PM EST65.000.010.000.010.00-12,893225.00%
AAPL231215P000700002023-11-03 2:50PM EST70.000.010.000.010.00-1033,949212.50%
AAPL231215P000750002023-11-30 3:05PM EST75.000.010.000.010.00-651,202193.75%
AAPL231215P000800002023-12-04 9:30AM EST80.000.010.000.010.00-116,740181.25%
AAPL231215P000850002023-12-04 9:30AM EST85.000.010.000.010.00-1015,019171.88%
AAPL231215P000900002023-12-01 12:04PM EST90.000.010.000.010.00-534,154162.50%
AAPL231215P000950002023-12-04 9:30AM EST95.000.010.000.010.00-14,773150.00%
AAPL231215P001000002023-12-06 1:34PM EST100.000.010.000.010.00-217,125137.50%
AAPL231215P001050002023-12-07 12:23PM EST105.000.010.000.010.00-15,860131.25%
AAPL231215P001100002023-12-07 12:35PM EST110.000.010.000.010.00-1310,742118.75%
AAPL231215P001150002023-12-05 3:04PM EST115.000.010.000.010.00-27,440112.50%
AAPL231215P001200002023-12-07 12:24PM EST120.000.010.000.010.00-28,412103.13%
AAPL231215P001250002023-12-06 11:52AM EST125.000.010.000.010.00-124,45993.75%
AAPL231215P001300002023-12-07 1:42PM EST130.000.010.000.010.00-19,39887.50%
AAPL231215P001350002023-12-07 2:00PM EST135.000.010.000.010.00-9132,85178.13%
AAPL231215P001400002023-12-07 3:52PM EST140.000.010.000.010.00-1,27315,75271.88%
AAPL231215P001450002023-12-07 3:57PM EST145.000.010.000.030.00-70318,25571.09%
AAPL231215P001500002023-12-07 3:12PM EST150.000.020.010.02+0.01+100.00%25035,55164.06%
AAPL231215P001525002023-12-06 3:52PM EST152.500.010.000.030.00-1044660.16%
AAPL231215P001550002023-12-07 3:57PM EST155.000.020.010.02+0.01+100.00%6,15028,57456.25%
AAPL231215P001575002023-12-07 3:59PM EST157.500.020.010.03-0.01-33.33%5771354.30%
AAPL231215P001600002023-12-07 2:50PM EST160.000.020.020.030.00-5,25362,52051.95%
AAPL231215P001625002023-12-07 1:36PM EST162.500.030.020.040.00-694950.78%
AAPL231215P001650002023-12-07 3:58PM EST165.000.040.030.04+0.01+33.33%93540,86047.07%
AAPL231215P001675002023-12-07 2:32PM EST167.500.050.040.05+0.01+25.00%6711,61244.53%
AAPL231215P001700002023-12-07 3:57PM EST170.000.050.050.06-0.01-16.67%1,54760,68141.60%
AAPL231215P001725002023-12-07 3:39PM EST172.500.060.060.070.00-2386,47038.48%
AAPL231215P001750002023-12-07 3:59PM EST175.000.080.070.080.00-1,90459,89535.16%
AAPL231215P001775002023-12-07 3:40PM EST177.500.100.080.09+0.01+11.11%4836,31631.64%
AAPL231215P001800002023-12-07 3:55PM EST180.000.110.100.11-0.02-15.38%4,16790,73528.52%
AAPL231215P001825002023-12-07 3:57PM EST182.500.140.130.15-0.06-30.00%1,2259,87125.68%
AAPL231215P001850002023-12-07 3:59PM EST185.000.210.200.21-0.12-36.36%2,99636,27422.80%
AAPL231215P001875002023-12-07 3:59PM EST187.500.340.340.35-0.27-44.26%4,51322,96520.56%
AAPL231215P001900002023-12-07 3:59PM EST190.000.660.650.67-0.49-42.61%12,59235,15319.12%
AAPL231215P001925002023-12-07 3:59PM EST192.501.271.241.28-0.79-38.35%17,08311,08317.90%
AAPL231215P001950002023-12-07 3:59PM EST195.002.312.282.32-1.17-33.62%17,25018,00716.82%
AAPL231215P001975002023-12-07 3:57PM EST197.503.913.854.00-1.54-28.26%3,2802,17017.12%
AAPL231215P002000002023-12-07 3:58PM EST200.005.955.856.10-1.70-22.22%59598818.07%
AAPL231215P002025002023-12-07 3:49PM EST202.508.508.158.50-1.60-15.84%3,1898121.19%
AAPL231215P002050002023-12-07 3:57PM EST205.0010.7410.6011.00-1.51-12.33%964825.68%
AAPL231215P002075002023-12-07 3:58PM EST207.5013.2513.1013.50-1.15-7.99%29329.98%
AAPL231215P002100002023-12-07 10:11AM EST210.0015.6515.7015.95-1.45-8.48%133332.62%
AAPL231215P002125002023-12-07 10:27AM EST212.5017.9518.1018.45-1.95-9.80%20136.48%
AAPL231215P002150002023-12-06 1:20PM EST215.0020.3520.6020.95-1.80-8.13%3040.23%
AAPL231215P002175002023-12-04 3:52PM EST217.5028.1123.1023.450.00-3043.85%
AAPL231215P002200002023-12-04 3:52PM EST220.0025.8025.6026.00-4.83-15.77%3049.22%
AAPL231215P002250002023-10-04 2:25PM EST225.0051.1547.8048.900.00-60248.66%
AAPL231215P002300002023-11-03 1:30PM EST230.0054.2538.6039.000.00-70115.41%
AAPL231215P002350002023-11-01 9:00AM EST235.0063.750.000.000.00-100.00%
AAPL231215P002400002023-09-12 8:59AM EST240.0061.1057.8558.850.00-40236.98%
AAPL231215P002450002023-11-30 3:50PM EST245.0055.5550.6051.000.00--066.99%
AAPL231215P002500002023-12-07 3:01PM EST250.0055.8355.6056.00-1.27-2.22%101071.88%
AAPL231215P002550002023-11-27 3:48PM EST255.0065.2260.6061.000.00-10076.95%
AAPL231215P002600002023-10-19 2:38PM EST260.0084.2770.1070.400.00-40185.21%
AAPL231215P002700002023-05-08 2:22PM EST270.0096.5590.3094.100.00--0330.35%
AAPL231215P002750002023-10-02 9:48AM EST275.00101.50100.75101.300.00--0374.83%
AAPL231215P002800002023-11-03 9:00AM EST280.00104.4588.6089.000.00-10191.70%
AAPL231215P002850002023-11-22 3:09PM EST285.0093.6090.6091.000.00-20103.32%
AAPL231215P002900002023-09-11 11:09AM EST290.00111.40109.70110.750.00-10342.99%
AAPL231215P002950002023-09-13 1:49PM EST295.00120.00115.25116.750.00--0358.15%