Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.76+0.99 (+0.66%)
At close: 04:00PM EDT
147.46 -4.30 (-2.83%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002022-09-27 3:05PM EDT50.00104.200.000.000.00-624,9090.00%
AAPL240119C000550002022-09-23 2:37PM EDT55.0097.000.000.000.00-913,8990.00%
AAPL240119C000600002022-09-27 12:41PM EDT60.0094.440.000.000.00-800.00%
AAPL240119C000650002022-09-27 12:42PM EDT65.0090.330.000.000.00-72,8830.00%
AAPL240119C000700002022-09-26 9:46AM EDT70.0086.120.000.000.00-32,8030.00%
AAPL240119C000750002022-09-26 2:16PM EDT75.0081.250.000.000.00-62,0400.00%
AAPL240119C000800002022-09-26 10:24AM EDT80.0079.350.000.000.00-61,4520.00%
AAPL240119C000850002022-09-21 11:09AM EDT85.0077.550.000.000.00-13790.00%
AAPL240119C000900002022-09-27 1:20PM EDT90.0068.830.000.000.00-41,2900.00%
AAPL240119C000950002022-09-27 9:45AM EDT95.0067.400.000.000.00-29360.00%
AAPL240119C001000002022-09-27 3:05PM EDT100.0061.300.000.000.00-127,5310.00%
AAPL240119C001050002022-09-26 12:11PM EDT105.0057.350.000.000.00-27670.00%
AAPL240119C001100002022-09-26 3:55PM EDT110.0053.200.000.000.00-283,5200.00%
AAPL240119C001150002022-09-27 2:16PM EDT115.0049.390.000.000.00-11,6050.00%
AAPL240119C001200002022-09-27 2:17PM EDT120.0045.700.000.000.00-50212,3140.00%
AAPL240119C001250002022-09-27 9:55AM EDT125.0044.250.000.000.00-100.00%
AAPL240119C001300002022-09-27 12:59PM EDT130.0039.850.000.000.00-585,7420.00%
AAPL240119C001350002022-09-27 12:26PM EDT135.0035.800.000.000.00-57,2140.00%
AAPL240119C001400002022-09-27 3:59PM EDT140.0033.700.000.000.00-279,1410.00%
AAPL240119C001450002022-09-27 2:16PM EDT145.0030.300.000.000.00-1887,3840.00%
AAPL240119C001500002022-09-27 3:57PM EDT150.0028.100.000.000.00-39622,1340.00%
AAPL240119C001550002022-09-27 3:57PM EDT155.0025.550.000.000.00-434,4910.39%
AAPL240119C001600002022-09-27 3:30PM EDT160.0023.000.000.000.00-54717,5240.78%
AAPL240119C001650002022-09-27 12:53PM EDT165.0020.520.000.000.00-1038,6731.56%
AAPL240119C001700002022-09-27 3:53PM EDT170.0019.000.000.000.00-6914,7101.56%
AAPL240119C001750002022-09-27 3:32PM EDT175.0016.650.000.000.00-2611,2363.13%
AAPL240119C001800002022-09-27 3:58PM EDT180.0015.150.000.000.00-5710,8523.13%
AAPL240119C001850002022-09-27 3:30PM EDT185.0013.550.000.000.00-277,7433.13%
AAPL240119C001900002022-09-27 3:42PM EDT190.0012.050.000.000.00-4812,0963.13%
AAPL240119C001950002022-09-27 3:25PM EDT195.0010.750.000.000.00-2611,4546.25%
AAPL240119C002000002022-09-27 3:23PM EDT200.009.600.000.000.00-19706.25%
AAPL240119C002050002022-09-23 3:29PM EDT205.008.000.000.000.00-2593,6696.25%
AAPL240119C002100002022-09-27 9:49AM EDT210.007.780.000.000.00-110,8636.25%
AAPL240119C002150002022-09-26 12:00PM EDT215.006.450.000.000.00-136,0826.25%
AAPL240119C002200002022-09-27 2:40PM EDT220.006.000.000.000.00-2814,3606.25%
AAPL240119C002250002022-09-27 3:44PM EDT225.005.250.000.000.00-6606.25%
AAPL240119C002300002022-09-26 2:00PM EDT230.004.250.000.000.00-281,9306.25%
AAPL240119C002350002022-09-27 2:14PM EDT235.004.050.000.000.00-492,0766.25%
AAPL240119C002400002022-09-27 12:49PM EDT240.003.530.000.000.00-106.25%
AAPL240119C002450002022-09-27 3:43PM EDT245.003.220.000.000.00-31,4776.25%
AAPL240119C002500002022-09-27 10:11AM EDT250.002.840.000.000.00-28,6616.25%
AAPL240119C002600002022-09-26 3:27PM EDT260.002.160.000.000.00-310,99212.50%
AAPL240119C002700002022-09-26 2:04PM EDT270.001.680.000.000.00-801,62812.50%
AAPL240119C002800002022-09-23 2:21PM EDT280.001.300.000.000.00-201,37912.50%
AAPL240119C002900002022-09-27 10:23AM EDT290.001.200.000.000.00-566612.50%
AAPL240119C003000002022-09-27 12:02PM EDT300.000.910.000.000.00-5012.50%
AAPL240119C003100002022-09-26 3:28PM EDT310.000.760.000.000.00-35667812.50%
AAPL240119C003200002022-09-27 12:59PM EDT320.000.670.000.000.00-904,32112.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002022-09-27 12:24PM EDT50.000.480.000.000.00-337,54725.00%
AAPL240119P000550002022-09-27 10:55AM EDT55.000.550.000.000.00-500012.50%
AAPL240119P000600002022-09-27 1:00PM EDT60.000.830.000.000.00-1053,21612.50%
AAPL240119P000650002022-09-27 10:54AM EDT65.000.970.000.000.00-1002,70712.50%
AAPL240119P000700002022-09-27 10:54AM EDT70.001.250.000.000.00-101012.50%
AAPL240119P000750002022-09-23 3:59PM EDT75.001.680.000.000.00-9523,32312.50%
AAPL240119P000800002022-09-27 11:43AM EDT80.002.100.000.000.00-2910,10312.50%
AAPL240119P000850002022-09-27 9:49AM EDT85.002.390.000.000.00-12,35412.50%
AAPL240119P000900002022-09-27 3:50PM EDT90.003.240.000.000.00-564,45412.50%
AAPL240119P000950002022-09-27 10:27AM EDT95.003.650.000.000.00-54,0276.25%
AAPL240119P001000002022-09-27 3:35PM EDT100.004.700.000.000.00-1369,0046.25%
AAPL240119P001050002022-09-27 10:51AM EDT105.005.050.000.000.00-12,4156.25%
AAPL240119P001100002022-09-27 1:55PM EDT110.006.650.000.000.00-118,9116.25%
AAPL240119P001150002022-09-27 12:04PM EDT115.007.540.000.000.00-177,4066.25%
AAPL240119P001200002022-09-27 2:39PM EDT120.008.900.000.000.00-77011,9463.13%
AAPL240119P001250002022-09-27 3:06PM EDT125.0010.100.000.000.00-9010,6923.13%
AAPL240119P001300002022-09-27 3:35PM EDT130.0011.950.000.000.00-46418,1533.13%
AAPL240119P001350002022-09-27 3:53PM EDT135.0013.260.000.000.00-149,4823.13%
AAPL240119P001400002022-09-27 3:16PM EDT140.0015.050.000.000.00-1415,5221.56%
AAPL240119P001450002022-09-27 3:44PM EDT145.0017.200.000.000.00-5311,2200.78%
AAPL240119P001500002022-09-27 3:59PM EDT150.0019.450.000.000.00-30722,3000.39%
AAPL240119P001550002022-09-27 3:47PM EDT155.0021.770.000.000.00-1727,1360.00%
AAPL240119P001600002022-09-27 3:49PM EDT160.0024.200.000.000.00-9914,7870.00%
AAPL240119P001650002022-09-27 3:54PM EDT165.0026.700.000.000.00-955,5640.00%
AAPL240119P001700002022-09-27 3:58PM EDT170.0029.850.000.000.00-428,3430.00%
AAPL240119P001750002022-09-27 3:17PM EDT175.0032.950.000.000.00-535,8630.00%
AAPL240119P001800002022-09-27 10:01AM EDT180.0034.850.000.000.00-21,8580.00%
AAPL240119P001850002022-09-27 3:35PM EDT185.0040.000.000.000.00-321,6880.00%
AAPL240119P001900002022-09-27 3:11PM EDT190.0043.200.000.000.00-334,8260.00%
AAPL240119P001950002022-09-27 12:02PM EDT195.0047.300.000.000.00-36,8490.00%
AAPL240119P002000002022-09-27 1:41PM EDT200.0051.950.000.000.00-29,6350.00%
AAPL240119P002050002022-09-27 10:05AM EDT205.0054.400.000.000.00-400.00%
AAPL240119P002100002022-09-27 3:47PM EDT210.0060.020.000.000.00-2601,6970.00%
AAPL240119P002150002022-09-27 3:46PM EDT215.0064.170.000.000.00-43,3540.00%
AAPL240119P002200002022-09-27 10:01AM EDT220.0067.810.000.000.00-68,6850.00%
AAPL240119P002250002022-09-27 2:56PM EDT225.0073.210.000.000.00-861,0760.00%
AAPL240119P002300002022-09-27 12:16PM EDT230.0079.490.000.000.00-5200.00%
AAPL240119P002350002022-09-27 9:50AM EDT235.0081.570.000.000.00-362450.00%
AAPL240119P002400002022-09-26 1:37PM EDT240.0089.230.000.000.00-410.00%
AAPL240119P002450002022-09-26 3:19PM EDT245.0093.200.000.000.00-230.00%
AAPL240119P002500002022-09-26 3:26PM EDT250.0098.290.000.000.00-400.00%
AAPL240119P002600002022-09-12 10:11AM EDT260.0098.250.000.000.00-110.00%
AAPL240119P002700002022-09-23 1:27PM EDT270.00120.050.000.000.00-200.00%
AAPL240119P002800002022-09-26 3:55PM EDT280.00128.460.000.000.00-41500.00%
AAPL240119P002900002022-09-26 3:55PM EDT290.00138.470.000.000.00-54600.00%
AAPL240119P003000002022-09-26 3:30PM EDT300.00148.460.000.000.00-5181290.00%
AAPL240119P003100002022-09-27 10:01AM EDT310.00157.240.000.000.00-61060.00%
AAPL240119P003200002022-09-27 2:33PM EDT320.00168.750.000.000.00-258120.00%