Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.92-2.73 (-1.77%)
At close: 04:00PM EST
153.58 +1.66 (+1.09%)
Pre-market: 05:46AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240315C000500002023-02-08 2:24PM EST50.00103.900.000.000.00-100.00%
AAPL240315C000550002023-01-23 9:53AM EST55.0087.050.000.000.00-100.00%
AAPL240315C000600002023-02-03 9:30AM EST60.0092.000.000.000.00-100.00%
AAPL240315C000650002023-01-23 3:16PM EST65.0079.020.000.000.00-100.00%
AAPL240315C000700002023-02-03 1:45PM EST70.0087.600.000.000.00-100.00%
AAPL240315C000750002023-02-03 12:59PM EST75.0083.220.000.000.00-200.00%
AAPL240315C000800002023-02-06 9:50AM EST80.0076.700.000.000.00-6200.00%
AAPL240315C000850002023-01-23 9:32AM EST85.0059.250.000.000.00-100.00%
AAPL240315C000900002023-02-07 12:53PM EST90.0070.000.000.000.00-200.00%
AAPL240315C000950002023-02-03 10:40AM EST95.0067.200.000.000.00-100.00%
AAPL240315C001000002023-02-08 11:45AM EST100.0058.000.000.000.00-400.00%
AAPL240315C001050002023-02-08 1:42PM EST105.0054.230.000.000.00-1000.00%
AAPL240315C001100002023-02-08 1:42PM EST110.0050.140.000.000.00-1000.00%
AAPL240315C001150002023-02-06 2:33PM EST115.0046.500.000.000.00-13200.00%
AAPL240315C001200002023-02-08 2:25PM EST120.0042.700.000.000.00-2300.00%
AAPL240315C001250002023-02-06 2:53PM EST125.0038.500.000.000.00-11700.00%
AAPL240315C001300002023-02-06 12:05PM EST130.0035.300.000.000.00-3800.00%
AAPL240315C001350002023-02-08 11:26AM EST135.0031.900.000.000.00-1500.00%
AAPL240315C001400002023-02-08 3:31PM EST140.0028.570.000.000.00-1400.00%
AAPL240315C001450002023-02-07 3:52PM EST145.0027.230.000.000.00-4900.00%
AAPL240315C001500002023-02-08 3:59PM EST150.0022.720.000.000.00-3600.00%
AAPL240315C001550002023-02-08 3:13PM EST155.0019.920.000.000.00-5900.39%
AAPL240315C001600002023-02-08 1:17PM EST160.0017.200.000.000.00-701.56%
AAPL240315C001650002023-02-07 3:58PM EST165.0016.500.000.000.00-6201.56%
AAPL240315C001700002023-02-08 9:40AM EST170.0014.000.000.000.00-103.13%
AAPL240315C001750002023-02-08 2:04PM EST175.0011.240.000.000.00-403.13%
AAPL240315C001800002023-02-08 2:14PM EST180.009.600.000.000.00-303.13%
AAPL240315C001850002023-02-08 3:44PM EST185.008.150.000.000.00-503.13%
AAPL240315C001900002023-02-08 3:34PM EST190.006.690.000.000.00-406.25%
AAPL240315C001950002023-02-08 3:37PM EST195.005.500.000.000.00-106.25%
AAPL240315C002000002023-02-08 3:37PM EST200.004.550.000.000.00-1606.25%
AAPL240315C002050002023-02-08 3:19PM EST205.003.800.000.000.00-2806.25%
AAPL240315C002100002023-02-08 2:12PM EST210.003.150.000.000.00-106.25%
AAPL240315C002150002023-02-08 3:34PM EST215.002.490.000.000.00-106.25%
AAPL240315C002200002023-02-08 10:27AM EST220.002.190.000.000.00-1506.25%
AAPL240315C002250002023-02-08 9:57AM EST225.001.860.000.000.00-5006.25%
AAPL240315C002300002023-02-08 9:53AM EST230.001.580.000.000.00-406.25%
AAPL240315C002350002023-02-06 11:49AM EST235.001.150.000.000.00-1006.25%
AAPL240315C002400002023-02-06 1:42PM EST240.000.910.000.000.00-106.25%
AAPL240315C002450002023-02-08 1:32PM EST245.000.810.000.000.00-12012.50%
AAPL240315C002500002023-02-07 3:51PM EST250.000.770.000.000.00-5012.50%
AAPL240315C002550002023-01-30 2:22PM EST255.000.310.000.000.00-2012.50%
AAPL240315C002600002023-02-07 3:53PM EST260.000.570.000.000.00-5012.50%
AAPL240315C002650002023-02-02 3:26PM EST265.000.350.000.000.00-71012.50%
AAPL240315C002700002023-02-06 11:28AM EST270.000.370.000.000.00-100012.50%
AAPL240315C002750002023-02-03 1:40PM EST275.000.330.000.000.00-4012.50%
AAPL240315C002800002023-02-03 11:48AM EST280.000.320.000.000.00-5012.50%
AAPL240315C002850002023-02-08 3:38PM EST285.000.260.000.000.00-93012.50%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240315P000500002023-02-08 2:25PM EST50.000.230.000.000.00-6025.00%
AAPL240315P000550002023-01-17 11:48AM EST55.000.500.000.000.00-10025.00%
AAPL240315P000600002023-02-01 3:49PM EST60.000.330.000.000.00-1012.50%
AAPL240315P000650002023-02-08 12:30PM EST65.000.440.000.000.00-5012.50%
AAPL240315P000700002023-02-08 12:51PM EST70.000.660.000.000.00-6012.50%
AAPL240315P000750002023-02-08 12:52PM EST75.000.810.000.000.00-5012.50%
AAPL240315P000800002023-02-08 12:35PM EST80.001.000.000.000.00-3012.50%
AAPL240315P000850002023-02-08 2:28PM EST85.001.300.000.000.00-87012.50%
AAPL240315P000900002023-02-08 12:39PM EST90.001.610.000.000.00-21012.50%
AAPL240315P000950002023-02-08 1:15PM EST95.001.960.000.000.00-1012.50%
AAPL240315P001000002023-02-08 11:03AM EST100.002.370.000.000.00-506.25%
AAPL240315P001050002023-02-08 11:47AM EST105.003.040.000.000.00-206.25%
AAPL240315P001100002023-02-08 1:32PM EST110.003.700.000.000.00-606.25%
AAPL240315P001150002023-02-08 1:20PM EST115.004.400.000.000.00-306.25%
AAPL240315P001200002023-02-08 3:54PM EST120.005.300.000.000.00-606.25%
AAPL240315P001250002023-02-07 12:53PM EST125.005.550.000.000.00-303.13%
AAPL240315P001300002023-02-08 1:23PM EST130.007.600.000.000.00-203.13%
AAPL240315P001350002023-02-08 11:03AM EST135.008.590.000.000.00-603.13%
AAPL240315P001400002023-02-08 1:25PM EST140.0010.450.000.000.00-9101.56%
AAPL240315P001450002023-02-08 1:35PM EST145.0012.470.000.000.00-4200.78%
AAPL240315P001500002023-02-08 3:59PM EST150.0014.350.000.000.00-12300.39%
AAPL240315P001550002023-02-08 12:10PM EST155.0016.400.000.000.00-8200.00%
AAPL240315P001600002023-02-06 10:52AM EST160.0018.470.000.000.00-300.00%
AAPL240315P001650002023-02-08 1:35PM EST165.0021.870.000.000.00-300.00%
AAPL240315P001700002023-02-08 10:55AM EST170.0023.680.000.000.00-1600.00%
AAPL240315P001750002023-02-07 1:15PM EST175.0026.700.000.000.00-1300.00%
AAPL240315P001800002023-02-08 11:09AM EST180.0030.500.000.000.00-200.00%
AAPL240315P001850002023-02-08 10:54AM EST185.0034.100.000.000.00-700.00%
AAPL240315P001900002023-02-08 9:59AM EST190.0037.850.000.000.00-100.00%
AAPL240315P001950002023-02-02 11:14AM EST195.0045.590.000.000.00-200.00%
AAPL240315P002000002023-01-17 12:20PM EST200.0064.550.000.000.00-1000.00%
AAPL240315P002050002022-12-02 10:54AM EST205.0058.9073.2577.250.00-2059.96%
AAPL240315P002100002022-12-30 9:32AM EST210.0081.8363.3064.850.00-2035.13%
AAPL240315P002150002023-01-17 12:27PM EST215.0079.600.000.000.00-200.00%
AAPL240315P002200002022-12-02 10:55AM EST220.0073.6588.2592.250.00-4064.79%
AAPL240315P002300002022-11-30 2:22PM EST230.0083.7598.20102.300.00--067.70%
AAPL240315P002350002022-11-30 10:24AM EST235.0093.27105.35108.800.00-2072.03%
AAPL240315P002400002022-11-30 10:25AM EST240.0098.31110.25113.850.00-2073.33%
AAPL240315P002450002022-12-13 12:40PM EST245.00100.25110.30113.100.00--065.86%
AAPL240315P002700002022-12-30 12:02PM EST270.00141.05122.45125.650.00-2050.96%
AAPL240315P002750002022-12-21 12:27PM EST275.00139.65135.40138.900.00--064.75%
AAPL240315P002850002023-02-08 2:24PM EST285.00132.950.000.000.00-100.00%