Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.50+3.68 (+2.44%)
At close: 04:00PM EST
154.40 -0.10 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C000500002023-02-03 3:20PM EST50.00105.00104.20104.85+20.31+23.98%83312.50%
AAPL230210C000550002023-01-19 11:11AM EST55.0080.2399.2099.850.00--1287.50%
AAPL230210C000700002023-01-27 1:49PM EST70.0076.3984.2584.850.00-10239.84%
AAPL230210C000750002023-01-20 12:00PM EST75.0060.4879.2579.850.00-11220.31%
AAPL230210C000800002023-02-03 10:33AM EST80.0077.9074.2574.85+13.06+20.14%11201.56%
AAPL230210C000850002023-01-03 11:01AM EST85.0041.5064.9065.300.00--10.00%
AAPL230210C000900002023-02-03 11:13AM EST90.0066.0564.2564.85+18.53+38.99%52167.97%
AAPL230210C001000002023-02-03 10:34AM EST100.0054.8054.2554.90+11.49+26.53%2914144.92%
AAPL230210C001050002023-02-03 11:20AM EST105.0050.9549.2549.90+18.53+57.16%137130.47%
AAPL230210C001100002023-02-03 3:02PM EST110.0044.2744.2544.90+3.91+9.69%5639116.02%
AAPL230210C001130002023-02-01 3:13PM EST113.0032.1041.2541.900.00-431107.81%
AAPL230210C001140002023-02-02 3:45PM EST114.0035.8740.2540.900.00-17105.08%
AAPL230210C001150002023-01-31 3:27PM EST115.0039.9039.2539.90+11.45+40.25%161102.34%
AAPL230210C001160002023-02-01 3:07PM EST116.0029.2538.2538.900.00-416399.80%
AAPL230210C001170002023-02-03 1:03PM EST117.0037.6537.2537.90+5.00+15.31%6397.27%
AAPL230210C001180002023-02-03 3:33PM EST118.0037.0536.2536.90+12.75+52.47%9912194.53%
AAPL230210C001190002023-02-03 9:33AM EST119.0030.6035.2535.90+0.46+1.53%13091.80%
AAPL230210C001200002023-02-03 3:50PM EST120.0034.6034.3034.90+4.40+14.57%56613892.97%
AAPL230210C001210002023-02-02 12:17PM EST121.0029.0533.3033.900.00-82890.43%
AAPL230210C001220002023-02-03 10:36AM EST122.0035.1532.3032.90+7.80+28.52%86987.70%
AAPL230210C001230002023-02-02 11:33AM EST123.0027.4131.3031.900.00-29085.16%
AAPL230210C001240002023-02-03 9:59AM EST124.0028.8130.3030.90+3.31+12.98%113682.42%
AAPL230210C001250002023-02-03 3:29PM EST125.0030.0929.3029.90+4.88+19.36%3140679.88%
AAPL230210C001260002023-02-03 3:22PM EST126.0029.4028.3028.90+4.85+19.76%68777.15%
AAPL230210C001270002023-02-03 2:34PM EST127.0028.1027.3027.95+5.65+25.17%4028177.34%
AAPL230210C001280002023-02-03 1:49PM EST128.0027.4126.3026.95+5.11+22.91%6034274.61%
AAPL230210C001290002023-02-03 3:57PM EST129.0026.0025.3025.95+4.65+21.78%24420672.07%
AAPL230210C001300002023-02-03 3:48PM EST130.0024.4624.3024.90+4.27+21.15%4931,19666.99%
AAPL230210C001310002023-02-03 3:30PM EST131.0024.0223.3523.85+4.57+23.50%53146164.45%
AAPL230210C001320002023-02-03 3:51PM EST132.0022.7022.3522.90+4.95+27.89%31385164.06%
AAPL230210C001330002023-02-03 3:51PM EST133.0021.8721.3521.90+3.72+20.50%2951,45161.52%
AAPL230210C001340002023-02-03 3:59PM EST134.0020.8220.3020.75+4.35+26.41%23586366.99%
AAPL230210C001350002023-02-03 3:49PM EST135.0019.5519.3019.85+3.25+19.94%2211,42651.76%
AAPL230210C001360002023-02-03 3:47PM EST136.0018.6318.4018.95+4.26+29.65%2038,88957.03%
AAPL230210C001370002023-02-03 3:47PM EST137.0017.7517.4017.95+3.82+27.42%2043,06054.39%
AAPL230210C001380002023-02-03 3:48PM EST138.0016.6816.4016.95+4.04+31.96%4641,51351.66%
AAPL230210C001390002023-02-03 3:56PM EST139.0015.9915.4016.00+3.86+31.82%2471,30750.29%
AAPL230210C001400002023-02-03 3:59PM EST140.0014.6014.5014.95+3.45+30.94%1,4673,14357.32%
AAPL230210C001410002023-02-03 3:41PM EST141.0013.7313.4514.00+2.93+27.13%3821,70455.66%
AAPL230210C001420002023-02-03 3:57PM EST142.0013.0012.4513.00+3.29+33.88%1,1546,84952.49%
AAPL230210C001430002023-02-03 3:57PM EST143.0012.2511.5012.05+3.15+34.62%8812,30150.59%
AAPL230210C001440002023-02-03 3:58PM EST144.0011.0010.5511.00+2.64+31.58%1,1062,44646.00%
AAPL230210C001450002023-02-03 3:59PM EST145.009.959.6510.05+2.35+30.92%2,9024,03843.95%
AAPL230210C001460002023-02-03 3:58PM EST146.009.128.809.15+2.22+32.17%1,7983,10942.87%
AAPL230210C001470002023-02-03 3:59PM EST147.008.187.858.20+2.12+34.98%2,5343,36340.38%
AAPL230210C001480002023-02-03 3:53PM EST148.007.457.057.30+2.00+36.70%4,2082,43938.67%
AAPL230210C001490002023-02-03 3:59PM EST149.006.566.106.50+1.61+32.53%5,9233,53038.33%
AAPL230210C001500002023-02-03 3:59PM EST150.005.555.505.65+1.05+23.33%30,36013,31536.65%
AAPL230210C001525002023-02-03 3:59PM EST152.503.823.753.90+0.52+15.76%39,3358,61935.50%
AAPL230210C001550002023-02-03 3:59PM EST155.002.432.412.45-0.05-2.02%91,15911,79634.01%
AAPL230210C001575002023-02-03 3:59PM EST157.501.431.431.46-0.32-18.29%87,52718,16933.84%
AAPL230210C001600002023-02-03 3:59PM EST160.000.810.810.82-0.44-35.20%107,20026,55333.99%
AAPL230210C001625002023-02-03 3:59PM EST162.500.440.440.45-0.46-51.11%37,61614,30734.67%
AAPL230210C001650002023-02-03 3:59PM EST165.000.240.240.25-0.43-64.18%42,15319,63635.79%
AAPL230210C001700002023-02-03 3:59PM EST170.000.090.080.09-0.33-78.57%20,5975,78739.26%
AAPL230210C001750002023-02-03 3:59PM EST175.000.050.040.05-0.25-83.33%5,7633,82344.73%
AAPL230210C001800002023-02-03 3:59PM EST180.000.020.020.03-0.20-90.91%12,2775,46250.00%
AAPL230210C001850002023-02-03 3:54PM EST185.000.010.010.02-0.16-94.12%1,3781,23653.13%
AAPL230210C001900002023-02-03 3:44PM EST190.000.020.010.03-0.11-84.62%1,03892062.11%
AAPL230210C001950002023-02-03 3:49PM EST195.000.020.010.02-0.09-81.82%1,11499067.19%
AAPL230210C002000002023-02-03 3:59PM EST200.000.010.000.01-0.08-88.89%2,2481,49365.63%
AAPL230210C002100002023-02-03 11:31AM EST210.000.020.000.01-0.05-71.43%241,09878.13%
AAPL230210C002150002023-02-03 12:46PM EST215.000.010.000.02-0.04-80.00%29797187.50%
AAPL230210C002400002023-01-27 3:39PM EST240.000.010.000.010.00-9090106.25%
AAPL230210C002450002023-01-31 9:30AM EST245.000.030.000.010.00-1011112.50%
AAPL230210C002500002023-02-03 10:45AM EST250.000.010.000.01-0.01-50.00%2265115.63%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P000500002023-01-27 1:57PM EST50.000.040.000.01+0.03+300.00%1300275.00%
AAPL230210P000550002023-01-30 2:39PM EST55.000.010.000.010.00-3220250.00%
AAPL230210P000650002023-01-23 10:08AM EST65.000.010.000.010.00-100108212.50%
AAPL230210P000700002023-01-23 10:07AM EST70.000.010.000.010.00-100102193.75%
AAPL230210P000750002023-01-17 10:57AM EST75.000.020.000.010.00--5175.00%
AAPL230210P000800002023-01-31 2:18PM EST80.000.020.000.010.00-225162.50%
AAPL230210P000850002023-02-03 1:02PM EST85.000.010.000.010.00-1302150.00%
AAPL230210P000900002023-02-03 10:43AM EST90.000.010.000.01-0.01-50.00%11240134.38%
AAPL230210P000950002023-02-02 3:59PM EST95.000.010.000.010.00-1013,035121.88%
AAPL230210P001000002023-02-03 9:41AM EST100.000.010.000.01-0.01-50.00%561,904109.38%
AAPL230210P001050002023-02-03 2:54PM EST105.000.030.000.01+0.01+50.00%706,11096.88%
AAPL230210P001100002023-02-03 2:23PM EST110.000.010.000.01-0.02-66.67%501,74987.50%
AAPL230210P001130002023-02-03 2:56PM EST113.000.010.000.01-0.02-66.67%13496481.25%
AAPL230210P001140002023-02-03 3:49PM EST114.000.010.000.01-0.02-66.67%2,76561778.13%
AAPL230210P001150002023-02-03 3:58PM EST115.000.010.000.01-0.03-75.00%4,2352,90776.56%
AAPL230210P001160002023-02-03 10:37AM EST116.000.010.010.03-0.04-80.00%16741585.16%
AAPL230210P001170002023-02-03 3:51PM EST117.000.020.010.03-0.03-60.00%3,05072782.81%
AAPL230210P001180002023-02-03 2:09PM EST118.000.020.010.03-0.04-66.67%1301,67880.47%
AAPL230210P001190002023-02-03 3:08PM EST119.000.020.010.03-0.04-66.67%834278.13%
AAPL230210P001200002023-02-03 3:49PM EST120.000.020.010.02-0.04-66.67%6347,53273.44%
AAPL230210P001210002023-02-03 3:49PM EST121.000.020.010.02-0.05-71.43%461,01271.88%
AAPL230210P001220002023-02-03 3:49PM EST122.000.020.020.03-0.07-77.78%481,60373.44%
AAPL230210P001230002023-02-03 3:55PM EST123.000.020.020.03-0.08-80.00%13892671.09%
AAPL230210P001240002023-02-03 3:36PM EST124.000.040.010.04-0.07-63.64%7181,17268.75%
AAPL230210P001250002023-02-03 3:58PM EST125.000.030.020.04-0.09-75.00%4844,12967.97%
AAPL230210P001260002023-02-03 3:56PM EST126.000.030.030.04-0.10-76.92%2063,05566.80%
AAPL230210P001270002023-02-03 3:08PM EST127.000.030.020.05-0.12-80.00%1141,57864.84%
AAPL230210P001280002023-02-03 3:39PM EST128.000.030.030.05-0.13-81.25%1,49594863.28%
AAPL230210P001290002023-02-03 3:58PM EST129.000.040.030.05-0.14-77.78%1,6641,81260.94%
AAPL230210P001300002023-02-03 3:54PM EST130.000.040.040.05-0.16-80.00%3,6937,89859.77%
AAPL230210P001310002023-02-03 3:53PM EST131.000.050.040.06-0.18-78.26%1,5321,64658.20%
AAPL230210P001320002023-02-03 3:59PM EST132.000.050.040.06-0.20-80.00%8031,63655.86%
AAPL230210P001330002023-02-03 3:59PM EST133.000.060.050.06-0.22-78.57%1,2441,87854.30%
AAPL230210P001340002023-02-03 3:57PM EST134.000.060.050.07-0.25-80.65%1,0043,37352.54%
AAPL230210P001350002023-02-03 3:57PM EST135.000.060.060.07-0.29-82.86%4,3217,01050.78%
AAPL230210P001360002023-02-03 3:57PM EST136.000.080.070.09-0.34-80.95%1,2164,12050.78%
AAPL230210P001370002023-02-03 3:56PM EST137.000.080.080.10-0.42-84.00%2,1494,37049.22%
AAPL230210P001380002023-02-03 3:57PM EST138.000.100.090.12-0.49-83.05%2,1522,85148.24%
AAPL230210P001390002023-02-03 3:59PM EST139.000.100.100.12-0.57-85.07%2,4852,17945.61%
AAPL230210P001400002023-02-03 3:59PM EST140.000.130.120.13-0.66-83.54%17,05910,67943.65%
AAPL230210P001410002023-02-03 3:59PM EST141.000.140.150.17-0.76-84.44%4,3522,92343.26%
AAPL230210P001420002023-02-03 3:59PM EST142.000.180.170.19-0.94-83.93%4,5514,66341.50%
AAPL230210P001430002023-02-03 3:59PM EST143.000.200.200.21-1.07-84.25%7,9853,21339.65%
AAPL230210P001440002023-02-03 3:59PM EST144.000.250.250.26-1.30-83.87%6,1003,60238.67%
AAPL230210P001450002023-02-03 3:59PM EST145.000.310.310.33-1.49-82.78%30,6597,32537.99%
AAPL230210P001460002023-02-03 3:59PM EST146.000.400.390.42-1.73-81.22%10,2412,15537.40%
AAPL230210P001470002023-02-03 3:59PM EST147.000.500.490.53-2.00-80.00%13,9932,58236.72%
AAPL230210P001480002023-02-03 3:59PM EST148.000.650.650.68-2.27-77.74%19,0152,13736.38%
AAPL230210P001490002023-02-03 3:59PM EST149.000.810.810.85-2.39-74.69%13,6192,21935.77%
AAPL230210P001500002023-02-03 3:59PM EST150.001.041.041.05-2.72-72.34%79,67710,96735.06%
AAPL230210P001525002023-02-03 3:59PM EST152.501.801.811.83-3.40-65.38%31,82177234.57%
AAPL230210P001550002023-02-03 3:59PM EST155.002.972.953.00-3.77-55.93%43,45135334.64%
AAPL230210P001575002023-02-03 3:59PM EST157.504.464.404.55-2.84-38.90%8,0759235.06%
AAPL230210P001600002023-02-03 3:59PM EST160.006.406.306.45-4.40-40.74%10,8333,48436.18%
AAPL230210P001625002023-02-03 3:59PM EST162.508.358.358.60-4.85-36.74%7555937.99%
AAPL230210P001650002023-02-03 3:59PM EST165.0010.6010.4511.20-5.30-33.33%6,1564647.61%
AAPL230210P001750002023-02-03 1:09PM EST175.0020.6520.1521.05-4.35-17.40%30169.82%
AAPL230210P001800002023-02-03 1:09PM EST180.0025.6025.1526.00-4.55-15.09%1251556.45%