Australia markets open in 8 hours 22 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.47+0.67 (+0.39%)
As of 09:38AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002022-01-18 2:24PM EST50.00121.600.000.000.00-52,5970.00%
AAPL240119C000550002022-01-18 2:35PM EST55.00116.400.000.000.00-25630.00%
AAPL240119C000600002022-01-18 10:23AM EST60.00113.350.000.000.00-41,3080.00%
AAPL240119C000650002022-01-18 3:56PM EST65.00106.390.000.000.00-112,2060.00%
AAPL240119C000700002022-01-18 10:14AM EST70.00103.900.000.000.00-39110.00%
AAPL240119C000750002022-01-14 3:34PM EST75.00100.500.000.000.00-92,3460.00%
AAPL240119C000800002022-01-18 3:31PM EST80.0093.350.000.000.00-1911,3720.00%
AAPL240119C000850002022-01-18 11:13AM EST85.0089.380.000.000.00-51440.00%
AAPL240119C000900002022-01-18 1:45PM EST90.0084.200.000.000.00-178630.00%
AAPL240119C000950002022-01-18 1:43PM EST95.0080.200.000.000.00-17970.00%
AAPL240119C001000002022-01-18 3:43PM EST100.0075.500.000.000.00-683,5340.00%
AAPL240119C001050002022-01-18 3:39PM EST105.0071.990.000.000.00-97140.00%
AAPL240119C001100002022-01-18 2:26PM EST110.0067.700.000.000.00-251,6080.00%
AAPL240119C001150002022-01-18 3:48PM EST115.0064.000.000.000.00-126740.00%
AAPL240119C001200002022-01-18 3:08PM EST120.0059.800.000.000.00-144,9060.00%
AAPL240119C001250002022-01-18 1:16PM EST125.0056.200.000.000.00-31,2450.00%
AAPL240119C001300002022-01-18 3:42PM EST130.0052.850.000.000.00-312,4070.00%
AAPL240119C001350002022-01-18 11:53AM EST135.0050.150.000.000.00-22,8600.00%
AAPL240119C001400002022-01-18 3:54PM EST140.0046.500.000.000.00-762,7790.00%
AAPL240119C001450002022-01-18 3:50PM EST145.0043.200.000.000.00-104,0850.00%
AAPL240119C001500002022-01-18 3:48PM EST150.0040.350.000.000.00-12611,3680.00%
AAPL240119C001550002022-01-18 3:58PM EST155.0037.200.000.000.00-471,9300.00%
AAPL240119C001600002022-01-18 3:44PM EST160.0035.000.000.000.00-3149,2000.00%
AAPL240119C001650002022-01-18 3:47PM EST165.0032.500.000.000.00-592,6500.00%
AAPL240119C001700002022-01-18 3:58PM EST170.0031.350.000.000.00-2966,9490.00%
AAPL240119C001750002022-01-18 3:56PM EST175.0028.150.000.000.00-2125,5990.39%
AAPL240119C001800002022-01-18 3:59PM EST180.0026.150.000.000.00-1355,9440.78%
AAPL240119C001850002022-01-18 3:54PM EST185.0024.420.000.000.00-422,7211.56%
AAPL240119C001900002022-01-18 3:54PM EST190.0022.660.000.000.00-3378,8951.56%
AAPL240119C001950002022-01-18 3:08PM EST195.0020.650.000.000.00-102,0101.56%
AAPL240119C002000002022-01-18 3:57PM EST200.0019.310.000.000.00-1,31416,3173.13%
AAPL240119C002050002022-01-18 2:41PM EST205.0018.000.000.000.00-871,6823.13%
AAPL240119C002100002022-01-18 2:40PM EST210.0016.650.000.000.00-902,5273.13%
AAPL240119C002150002022-01-18 10:03AM EST215.0015.020.000.000.00-97833.13%
AAPL240119C002200002022-01-18 3:30PM EST220.0014.000.000.000.00-361,6913.13%
AAPL240119C002250002022-01-18 12:23PM EST225.0012.750.000.000.00-41,6453.13%
AAPL240119C002300002022-01-18 3:57PM EST230.0012.040.000.000.00-349843.13%
AAPL240119C002350002022-01-18 1:50PM EST235.0011.030.000.000.00-121,5086.25%
AAPL240119C002400002022-01-18 1:38PM EST240.0010.050.000.000.00-103,0976.25%
AAPL240119C002450002022-01-18 2:50PM EST245.009.450.000.000.00-143676.25%
AAPL240119C002500002022-01-18 3:09PM EST250.008.900.000.000.00-995,2476.25%
AAPL240119C002600002022-01-18 1:47PM EST260.007.400.000.000.00-4110,1086.25%
AAPL240119C002700002022-01-18 11:13AM EST270.006.300.000.000.00-17346.25%
AAPL240119C002800002022-01-18 12:35PM EST280.005.500.000.000.00-14476.25%
AAPL240119C002900002022-01-18 9:46AM EST290.004.650.000.000.00-1022356.25%
AAPL240119C003000002022-01-18 3:57PM EST300.004.100.000.000.00-325,3936.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002022-01-18 3:59PM EST50.000.750.000.000.00-621,36412.50%
AAPL240119P000550002022-01-12 9:56AM EST55.000.780.000.000.00-126612.50%
AAPL240119P000600002022-01-18 9:42AM EST60.000.990.000.000.00-4061912.50%
AAPL240119P000650002022-01-11 12:42PM EST65.001.260.000.000.00-52,22712.50%
AAPL240119P000700002022-01-18 2:19PM EST70.001.450.000.000.00-165212.50%
AAPL240119P000750002022-01-18 12:58PM EST75.001.790.000.000.00-41,42512.50%
AAPL240119P000800002022-01-18 12:58PM EST80.002.140.000.000.00-618312.50%
AAPL240119P000850002022-01-18 2:21PM EST85.002.300.000.000.00-1189012.50%
AAPL240119P000900002022-01-14 9:33AM EST90.002.820.000.000.00-11,03912.50%
AAPL240119P000950002022-01-18 3:54PM EST95.003.600.000.000.00-71,3986.25%
AAPL240119P001000002022-01-18 3:52PM EST100.004.210.000.000.00-174,0566.25%
AAPL240119P001050002022-01-18 3:16PM EST105.004.850.000.000.00-59976.25%
AAPL240119P001100002022-01-18 12:16PM EST110.005.700.000.000.00-176,4246.25%
AAPL240119P001150002022-01-18 10:23AM EST115.006.250.000.000.00-54,4016.25%
AAPL240119P001200002022-01-18 3:44PM EST120.007.800.000.000.00-405,5936.25%
AAPL240119P001250002022-01-18 12:55PM EST125.008.950.000.000.00-63,8566.25%
AAPL240119P001300002022-01-18 3:54PM EST130.0010.500.000.000.00-1167,4693.13%
AAPL240119P001350002022-01-18 10:07AM EST135.0011.120.000.000.00-754,8403.13%
AAPL240119P001400002022-01-18 3:54PM EST140.0013.750.000.000.00-882,2513.13%
AAPL240119P001450002022-01-18 2:50PM EST145.0015.000.000.000.00-61,5843.13%
AAPL240119P001500002022-01-18 3:16PM EST150.0017.300.000.000.00-3604,6091.56%
AAPL240119P001550002022-01-18 2:07PM EST155.0019.750.000.000.00-211,2301.56%
AAPL240119P001600002022-01-18 12:45PM EST160.0021.870.000.000.00-4774,7170.78%
AAPL240119P001650002022-01-18 2:32PM EST165.0024.050.000.000.00-11,6890.78%
AAPL240119P001700002022-01-18 12:33PM EST170.0027.000.000.000.00-22,2430.05%
AAPL240119P001750002022-01-18 3:19PM EST175.0029.680.000.000.00-2591,7460.00%
AAPL240119P001800002022-01-18 3:54PM EST180.0033.000.000.000.00-291,4750.00%
AAPL240119P001850002022-01-07 1:56PM EST185.0035.000.000.000.00-33050.00%
AAPL240119P001900002022-01-14 9:41AM EST190.0037.700.000.000.00-53,0610.00%
AAPL240119P001950002022-01-10 11:53AM EST195.0043.000.000.000.00-62990.00%
AAPL240119P002000002022-01-18 3:43PM EST200.0045.490.000.000.00-172,3200.00%
AAPL240119P002050002022-01-12 10:31AM EST205.0045.250.000.000.00-11770.00%
AAPL240119P002100002022-01-13 3:55PM EST210.0051.600.000.000.00-1490.00%
AAPL240119P002150002022-01-05 2:39PM EST215.0052.700.000.000.00-2470.00%
AAPL240119P002200002022-01-14 11:51AM EST220.0058.600.000.000.00-2400.00%
AAPL240119P002250002021-12-07 11:38AM EST225.0065.1561.0065.500.00-14128.04%
AAPL240119P002300002021-12-21 9:39AM EST230.0069.260.000.000.00-53550.00%
AAPL240119P002350002022-01-04 9:30AM EST235.0063.220.000.000.00-2620.00%
AAPL240119P002400002022-01-14 10:04AM EST240.0074.440.000.000.00-1180.00%
AAPL240119P002450002021-12-17 10:02AM EST245.0081.700.000.000.00-131150.00%
AAPL240119P002500002022-01-14 10:04AM EST250.0082.910.000.000.00-11,9080.00%
AAPL240119P002600002022-01-11 1:02PM EST260.0090.600.000.000.00-3890.00%
AAPL240119P002900002022-01-18 12:00AM EST290.00119.740.000.000.00-1110.00%
AAPL240119P003000002022-01-13 3:54PM EST300.00130.000.000.000.00-2120.00%