Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.23+1.79 (+1.30%)
At close: 04:00PM EDT
139.14 -0.09 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002022-06-29 3:55PM EDT50.0090.850.000.000.00-3,13300.00%
AAPL240119C000550002022-06-29 3:23PM EDT55.0086.650.000.000.00-62500.00%
AAPL240119C000600002022-06-29 3:02PM EDT60.0081.950.000.000.00-16300.00%
AAPL240119C000650002022-06-29 9:34AM EDT65.0075.250.000.000.00-7200.00%
AAPL240119C000700002022-06-29 11:27AM EDT70.0073.800.000.000.00-700.00%
AAPL240119C000750002022-06-28 10:31AM EDT75.0070.650.000.000.00-3000.00%
AAPL240119C000800002022-06-29 2:46PM EDT80.0064.850.000.000.00-1200.00%
AAPL240119C000850002022-06-29 10:11AM EDT85.0061.400.000.000.00-200.00%
AAPL240119C000900002022-06-29 10:00AM EDT90.0057.000.000.000.00-300.00%
AAPL240119C000950002022-06-29 10:12AM EDT95.0053.500.000.000.00-700.00%
AAPL240119C001000002022-06-29 2:57PM EDT100.0049.300.000.000.00-900.00%
AAPL240119C001050002022-06-29 2:01PM EDT105.0046.350.000.000.00-200.00%
AAPL240119C001100002022-06-29 9:31AM EDT110.0040.750.000.000.00-200.00%
AAPL240119C001150002022-06-28 12:37PM EDT115.0038.610.000.000.00-300.00%
AAPL240119C001200002022-06-29 2:44PM EDT120.0035.850.000.000.00-16300.00%
AAPL240119C001250002022-06-29 10:22AM EDT125.0032.380.000.000.00-900.00%
AAPL240119C001300002022-06-29 3:56PM EDT130.0029.900.000.000.00-22600.00%
AAPL240119C001350002022-06-29 10:47AM EDT135.0028.000.000.000.00-3700.00%
AAPL240119C001400002022-06-29 3:48PM EDT140.0024.650.000.000.00-21600.10%
AAPL240119C001450002022-06-29 2:36PM EDT145.0022.520.000.000.00-1,05200.78%
AAPL240119C001500002022-06-29 3:04PM EDT150.0020.150.000.000.00-14101.56%
AAPL240119C001550002022-06-29 1:29PM EDT155.0018.200.000.000.00-301.56%
AAPL240119C001600002022-06-29 2:59PM EDT160.0016.320.000.000.00-2303.13%
AAPL240119C001650002022-06-29 2:02PM EDT165.0014.780.000.000.00-3603.13%
AAPL240119C001700002022-06-29 1:49PM EDT170.0013.100.000.000.00-3803.13%
AAPL240119C001750002022-06-29 9:33AM EDT175.0010.650.000.000.00-103.13%
AAPL240119C001800002022-06-29 2:48PM EDT180.0010.450.000.000.00-1103.13%
AAPL240119C001850002022-06-29 2:42PM EDT185.009.290.000.000.00-306.25%
AAPL240119C001900002022-06-29 2:12PM EDT190.008.450.000.000.00-7906.25%
AAPL240119C001950002022-06-29 2:29PM EDT195.007.500.000.000.00-5006.25%
AAPL240119C002000002022-06-29 3:34PM EDT200.006.400.000.000.00-13306.25%
AAPL240119C002050002022-06-28 3:33PM EDT205.005.370.000.000.00-406.25%
AAPL240119C002100002022-06-29 11:36AM EDT210.005.250.000.000.00-606.25%
AAPL240119C002150002022-06-29 11:22AM EDT215.004.550.000.000.00-306.25%
AAPL240119C002200002022-06-28 3:59PM EDT220.003.690.000.000.00-2506.25%
AAPL240119C002250002022-06-29 11:03AM EDT225.003.600.000.000.00-306.25%
AAPL240119C002300002022-06-29 2:41PM EDT230.003.250.000.000.00-106.25%
AAPL240119C002350002022-06-28 12:11PM EDT235.003.000.000.000.00-106.25%
AAPL240119C002400002022-06-29 12:38PM EDT240.002.550.000.000.00-10006.25%
AAPL240119C002450002022-06-24 3:56PM EDT245.002.410.000.000.00-306.25%
AAPL240119C002500002022-06-29 3:37PM EDT250.002.110.000.000.00-125012.50%
AAPL240119C002600002022-06-29 2:59PM EDT260.001.710.000.000.00-3012.50%
AAPL240119C002700002022-06-28 10:02AM EDT270.001.510.000.000.00-1012.50%
AAPL240119C002800002022-06-29 12:04PM EDT280.001.160.000.000.00-453012.50%
AAPL240119C002900002022-06-28 3:38PM EDT290.000.850.000.000.00-2012.50%
AAPL240119C003000002022-06-29 2:51PM EDT300.000.830.000.000.00-321012.50%
AAPL240119C003100002022-06-29 1:49PM EDT310.000.690.000.000.00-2012.50%
AAPL240119C003200002022-06-29 3:59PM EDT320.000.630.000.000.00-21012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002022-06-29 2:13PM EDT50.000.550.000.000.00-109012.50%
AAPL240119P000550002022-06-29 1:43PM EDT55.000.780.000.000.00-67012.50%
AAPL240119P000600002022-06-29 3:52PM EDT60.001.000.000.000.00-2,132012.50%
AAPL240119P000650002022-06-29 1:44PM EDT65.001.400.000.000.00-2012.50%
AAPL240119P000700002022-06-29 9:55AM EDT70.001.710.000.000.00-880012.50%
AAPL240119P000750002022-06-29 1:37PM EDT75.002.320.000.000.00-446012.50%
AAPL240119P000800002022-06-29 3:47PM EDT80.002.840.000.000.00-67012.50%
AAPL240119P000850002022-06-29 3:39PM EDT85.003.490.000.000.00-15506.25%
AAPL240119P000900002022-06-29 12:15PM EDT90.004.300.000.000.00-8506.25%
AAPL240119P000950002022-06-29 11:07AM EDT95.005.050.000.000.00-8506.25%
AAPL240119P001000002022-06-29 3:02PM EDT100.006.250.000.000.00-14306.25%
AAPL240119P001050002022-06-29 11:24AM EDT105.007.300.000.000.00-1206.25%
AAPL240119P001100002022-06-29 3:01PM EDT110.008.700.000.000.00-9103.13%
AAPL240119P001150002022-06-29 9:55AM EDT115.009.950.000.000.00-403.13%
AAPL240119P001200002022-06-29 2:13PM EDT120.0011.600.000.000.00-303.13%
AAPL240119P001250002022-06-29 2:06PM EDT125.0013.300.000.000.00-301.56%
AAPL240119P001300002022-06-29 3:46PM EDT130.0015.300.000.000.00-11201.56%
AAPL240119P001350002022-06-29 1:44PM EDT135.0017.650.000.000.00-26300.78%
AAPL240119P001400002022-06-29 3:47PM EDT140.0019.950.000.000.00-37100.00%
AAPL240119P001450002022-06-29 3:01PM EDT145.0022.650.000.000.00-1,00500.00%
AAPL240119P001500002022-06-29 3:45PM EDT150.0025.100.000.000.00-2100.00%
AAPL240119P001550002022-06-29 3:47PM EDT155.0028.150.000.000.00-2900.00%
AAPL240119P001600002022-06-29 3:00PM EDT160.0031.400.000.000.00-500.00%
AAPL240119P001650002022-06-29 11:18AM EDT165.0034.200.000.000.00-3200.00%
AAPL240119P001700002022-06-27 3:51PM EDT170.0036.650.000.000.00-6000.00%
AAPL240119P001750002022-06-29 2:58PM EDT175.0041.850.000.000.00-24000.00%
AAPL240119P001800002022-06-27 10:18AM EDT180.0043.500.000.000.00-100.00%
AAPL240119P001850002022-06-29 1:24PM EDT185.0050.050.000.000.00-200.00%
AAPL240119P001900002022-06-27 1:02PM EDT190.0051.050.000.000.00-10400.00%
AAPL240119P001950002022-06-27 3:15PM EDT195.0055.740.000.000.00-2200.00%
AAPL240119P002000002022-06-29 10:03AM EDT200.0061.750.000.000.00-100.00%
AAPL240119P002050002022-06-28 9:40AM EDT205.0063.300.000.000.00-600.00%
AAPL240119P002100002022-06-29 2:59PM EDT210.0071.700.000.000.00-200.00%
AAPL240119P002150002022-06-29 9:31AM EDT215.0078.000.000.000.00-100.00%
AAPL240119P002200002022-06-27 9:31AM EDT220.0077.500.000.000.00-200.00%
AAPL240119P002250002022-06-29 11:27AM EDT225.0085.450.000.000.00-200.00%
AAPL240119P002300002022-06-27 12:58PM EDT230.0087.650.000.000.00-200.00%
AAPL240119P002350002022-06-27 10:07AM EDT235.0092.550.000.000.00-4000.00%
AAPL240119P002400002022-06-28 2:35PM EDT240.00101.950.000.000.00-2000.00%
AAPL240119P002450002022-06-29 3:03PM EDT245.00106.050.000.000.00-200.00%
AAPL240119P002500002022-06-29 10:54AM EDT250.00109.700.000.000.00-200.00%
AAPL240119P002600002022-06-27 10:48AM EDT260.00117.600.000.000.00-100.00%
AAPL240119P002700002022-06-27 1:39PM EDT270.00127.900.000.000.00-20000.00%
AAPL240119P002800002022-06-10 9:33AM EDT280.00139.950.000.000.00-400.00%
AAPL240119P002900002022-06-29 10:29AM EDT290.00149.850.000.000.00-300.00%
AAPL240119P003000002022-06-10 10:13AM EDT300.00161.900.000.000.00-200.00%
AAPL240119P003100002022-06-17 9:57AM EDT310.00177.660.000.000.00-200.00%
AAPL240119P003200002022-06-28 9:42AM EDT320.00176.850.000.000.00-200.00%