Australia markets close in 3 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.42+3.99 (+2.11%)
At close: 04:00PM EST
193.75 +0.33 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002023-11-28 3:50PM EST50.00140.55143.60144.100.00-116,866185.94%
AAPL240119C000550002023-11-22 3:09PM EST55.00136.80138.65139.100.00-13,355174.80%
AAPL240119C000600002023-12-05 10:46AM EST60.00134.40133.70134.15+4.84+3.74%11,817166.02%
AAPL240119C000650002023-11-21 3:17PM EST65.00126.31128.70129.200.00-401,875156.45%
AAPL240119C000700002023-12-05 2:15PM EST70.00123.60123.75124.25+5.10+4.30%12,035148.73%
AAPL240119C000750002023-12-05 1:17PM EST75.00118.85118.80119.30+2.50+2.15%32,344141.31%
AAPL240119C000800002023-11-29 3:31PM EST80.00109.60113.85114.300.00-21,370133.30%
AAPL240119C000850002023-11-30 3:50PM EST85.00105.20108.90109.350.00-3879126.61%
AAPL240119C000900002023-12-01 2:13PM EST90.00101.77103.90104.400.00-11,807119.39%
AAPL240119C000950002023-12-04 12:05PM EST95.0094.0098.9599.450.00-53,196113.18%
AAPL240119C001000002023-12-05 1:08PM EST100.0093.8094.0094.45+3.68+4.08%176,926106.54%
AAPL240119C001050002023-12-05 9:32AM EST105.0088.0089.0589.50+2.03+2.36%11,590100.78%
AAPL240119C001100002023-12-05 2:59PM EST110.0083.9584.1084.55+3.60+4.48%23,58095.12%
AAPL240119C001150002023-12-05 3:08PM EST115.0079.0779.1579.60+1.84+2.38%251,83389.60%
AAPL240119C001200002023-12-05 1:31PM EST120.0074.0774.1574.65+4.11+5.87%328,55483.76%
AAPL240119C001250002023-12-05 3:32PM EST125.0069.1869.2069.70+5.17+8.08%658,98478.52%
AAPL240119C001300002023-12-05 1:56PM EST130.0064.0064.2564.75+4.10+6.84%846,02073.34%
AAPL240119C001350002023-12-05 3:35PM EST135.0059.1859.3059.80+1.80+3.14%2237,88068.26%
AAPL240119C001400002023-12-05 3:59PM EST140.0054.6054.4054.85+3.99+7.88%13914,19363.55%
AAPL240119C001450002023-12-05 3:35PM EST145.0049.3149.4049.90+4.51+10.07%8712,17958.25%
AAPL240119C001500002023-12-05 3:57PM EST150.0044.4544.5044.90+3.80+9.35%1,06132,25653.32%
AAPL240119C001550002023-12-05 2:57PM EST155.0039.5339.5539.95+4.83+13.92%7910,31750.28%
AAPL240119C001600002023-12-05 2:25PM EST160.0034.5534.6535.00+3.80+12.36%8522,59145.19%
AAPL240119C001650002023-12-05 3:19PM EST165.0029.8529.8030.15+3.97+15.34%8517,32440.86%
AAPL240119C001700002023-12-05 3:48PM EST170.0024.7724.9525.25+3.59+16.95%11,18240,60235.97%
AAPL240119C001750002023-12-05 3:58PM EST175.0020.1020.2020.45+3.84+23.62%31163,25231.53%
AAPL240119C001800002023-12-05 3:58PM EST180.0015.4515.6015.80+3.53+29.61%71066,21927.48%
AAPL240119C001850002023-12-05 3:59PM EST185.0011.3011.3511.45+3.10+37.80%1,12154,94424.06%
AAPL240119C001900002023-12-05 3:59PM EST190.007.557.557.60+2.65+54.08%10,04762,49821.33%
AAPL240119C001950002023-12-05 3:59PM EST195.004.494.454.50+1.94+76.08%21,50677,34219.31%
AAPL240119C002000002023-12-05 3:59PM EST200.002.292.282.31+1.16+102.65%18,67390,43317.84%
AAPL240119C002050002023-12-05 3:59PM EST205.001.031.021.05+0.58+128.89%8,38062,13217.05%
AAPL240119C002100002023-12-05 3:59PM EST210.000.440.430.44+0.26+144.44%5,24567,94216.79%
AAPL240119C002150002023-12-05 3:22PM EST215.000.190.190.20-0.28-59.57%1,50063,97217.24%
AAPL240119C002200002023-12-05 3:52PM EST220.000.100.100.11+0.05+100.00%4,71558,92018.26%
AAPL240119C002250002023-12-05 3:58PM EST225.000.060.060.07+0.02+50.00%42921,64819.58%
AAPL240119C002300002023-12-05 2:41PM EST230.000.030.030.040.00-8815,70720.51%
AAPL240119C002350002023-12-04 3:39PM EST235.000.020.030.040.00-12210,73122.66%
AAPL240119C002400002023-12-05 3:52PM EST240.000.020.020.030.00-3712,39124.02%
AAPL240119C002450002023-12-05 1:30PM EST245.000.020.010.02+0.01+100.00%108,93125.00%
AAPL240119C002500002023-12-05 3:30PM EST250.000.010.000.010.00-24716,76025.00%
AAPL240119C002550002023-12-05 11:26AM EST255.000.020.000.01+0.01+100.00%1882,10126.95%
AAPL240119C002600002023-11-30 2:48PM EST260.000.010.000.010.00-12310,02228.52%
AAPL240119C002650002023-11-22 1:41PM EST265.000.010.000.010.00-501,41830.08%
AAPL240119C002700002023-11-22 11:44AM EST270.000.010.000.010.00-32,00131.64%
AAPL240119C002750002023-11-21 10:50AM EST275.000.010.000.010.00-501,97933.20%
AAPL240119C002800002023-12-05 12:19PM EST280.000.010.000.010.00-22,05634.77%
AAPL240119C002850002023-11-17 10:39AM EST285.000.020.000.010.00-389036.33%
AAPL240119C002900002023-11-16 12:15PM EST290.000.010.000.010.00-11,55337.50%
AAPL240119C003000002023-12-04 11:14AM EST300.000.010.000.010.00-328,32140.63%
AAPL240119C003100002023-12-01 9:52AM EST310.000.010.000.010.00-113,31043.36%
AAPL240119C003200002023-12-01 2:03PM EST320.000.010.000.010.00-214,31446.09%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002023-11-29 1:31PM EST50.000.010.000.010.00-341,424115.63%
AAPL240119P000550002023-12-01 11:46AM EST55.000.010.000.010.00-17,917109.38%
AAPL240119P000600002023-11-15 2:49PM EST60.000.010.000.010.00-1,27410,121100.00%
AAPL240119P000650002023-12-05 9:56AM EST65.000.010.000.010.00-302,89393.75%
AAPL240119P000700002023-12-04 9:44AM EST70.000.010.000.010.00-86,06087.50%
AAPL240119P000750002023-12-04 1:18PM EST75.000.010.000.020.00-205,40087.50%
AAPL240119P000800002023-12-04 1:20PM EST80.000.010.000.020.00-312,98481.25%
AAPL240119P000850002023-12-05 10:41AM EST85.000.010.000.020.00-15,60176.56%
AAPL240119P000900002023-12-01 11:14AM EST90.000.020.000.020.00-516,02971.09%
AAPL240119P000950002023-12-05 10:26AM EST95.000.010.000.02-0.01-50.00%6917,19366.41%
AAPL240119P001000002023-12-05 3:46PM EST100.000.010.010.02-0.01-50.00%3320,02464.06%
AAPL240119P001050002023-12-05 1:48PM EST105.000.020.010.03-0.01-33.33%1011,06060.94%
AAPL240119P001100002023-12-05 3:35PM EST110.000.020.010.03-0.01-33.33%23430,18357.03%
AAPL240119P001150002023-12-05 1:59PM EST115.000.030.030.04-0.01-25.00%315,36755.66%
AAPL240119P001200002023-12-05 12:22PM EST120.000.030.030.04-0.03-50.00%7628,95351.56%
AAPL240119P001250002023-12-05 2:42PM EST125.000.030.020.05-0.03-50.00%7423,05649.22%
AAPL240119P001300002023-12-05 3:17PM EST130.000.050.040.06-0.02-28.57%17627,12846.19%
AAPL240119P001350002023-12-05 3:28PM EST135.000.060.050.08-0.02-25.00%12726,41043.75%
AAPL240119P001400002023-12-05 2:52PM EST140.000.080.070.09-0.02-20.00%4742,06340.33%
AAPL240119P001450002023-12-05 3:31PM EST145.000.090.090.11-0.03-25.00%3428,83337.40%
AAPL240119P001500002023-12-05 3:57PM EST150.000.120.120.14-0.02-14.29%1,05647,84534.77%
AAPL240119P001550002023-12-05 3:59PM EST155.000.160.150.17+0.06+60.00%61629,40931.74%
AAPL240119P001600002023-12-05 3:46PM EST160.000.200.190.20-0.03-13.04%1,92440,48828.57%
AAPL240119P001650002023-12-05 3:58PM EST165.000.250.250.26-0.07-21.87%4,24845,03025.83%
AAPL240119P001700002023-12-05 3:59PM EST170.000.360.350.37-0.12-25.00%12,49872,61023.39%
AAPL240119P001750002023-12-05 3:59PM EST175.000.540.530.55-0.23-29.87%4,04482,61921.05%
AAPL240119P001800002023-12-05 3:59PM EST180.000.890.880.90-0.44-33.08%7,33587,05519.06%
AAPL240119P001850002023-12-05 3:59PM EST185.001.571.541.57-0.83-34.58%10,66951,38917.39%
AAPL240119P001900002023-12-05 3:59PM EST190.002.752.722.76-1.43-34.21%11,38149,68615.85%
AAPL240119P001950002023-12-05 3:56PM EST195.004.694.654.75-2.21-32.03%4,89017,92814.37%
AAPL240119P002000002023-12-05 3:54PM EST200.008.007.557.70-3.30-29.20%6764,18712.56%
AAPL240119P002050002023-12-05 3:54PM EST205.0011.9911.5011.80-5.11-29.88%4826310.99%
AAPL240119P002100002023-12-05 3:54PM EST210.0016.9116.3016.70-4.19-19.86%5420412.84%
AAPL240119P002150002023-11-29 2:36PM EST215.0026.0021.3021.700.00-9315.77%
AAPL240119P002200002023-11-29 3:34PM EST220.0030.8726.2526.700.00-1118.60%
AAPL240119P002250002023-12-05 2:54PM EST225.0031.8531.2531.70-3.55-10.03%1021.24%
AAPL240119P002300002023-11-21 11:00AM EST230.0039.8036.2536.700.00-2023.78%
AAPL240119P002350002023-12-04 9:54AM EST235.0045.4741.3041.700.00-1126.27%
AAPL240119P002400002023-11-29 3:31PM EST240.0050.8546.2546.750.00-2130.13%
AAPL240119P002450002023-12-04 3:42PM EST245.0055.6551.3051.700.00-3330.91%
AAPL240119P002500002023-12-05 9:38AM EST250.0057.6156.2556.75-3.04-5.01%2234.77%
AAPL240119P002550002023-11-29 3:34PM EST255.0065.8961.2561.700.00-3035.25%
AAPL240119P002600002023-05-08 10:17AM EST260.0086.5079.4081.550.00-10122.53%
AAPL240119P002650002023-11-20 11:59AM EST265.0073.6671.3071.700.00-4039.45%
AAPL240119P002700002023-11-22 3:09PM EST270.0078.6076.2576.750.00-1043.36%
AAPL240119P002750002023-02-02 1:48PM EST275.00124.45122.60124.850.00-10241.31%
AAPL240119P002800002023-08-08 9:23AM EST280.00102.45102.20105.450.00-2,0000150.59%
AAPL240119P002850002023-07-31 1:14PM EST285.0089.0695.8099.200.00-30102.06%
AAPL240119P002900002023-10-18 2:56PM EST290.00114.39100.05100.550.00-1091.44%
AAPL240119P003000002023-11-29 3:35PM EST300.00110.87106.25106.750.00-1154.59%
AAPL240119P003100002023-11-29 3:35PM EST310.00120.89116.30116.700.00-1055.66%
AAPL240119P003200002023-10-04 1:43PM EST320.00147.00142.85144.750.00-10174.82%