Australia markets open in 1 minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.40+0.61 (+0.32%)
At close: 04:00PM EST
189.45 -0.95 (-0.50%)
After hours: 05:58PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231201C000500002023-11-28 12:06PM EST50.00140.65140.25140.55+0.85+0.61%4550.00%
AAPL231201C000750002023-10-31 1:17PM EST75.0095.40115.25115.600.00-20312.50%
AAPL231201C000850002023-11-21 11:41AM EST85.00105.03105.20105.650.00-14271.88%
AAPL231201C000900002023-11-21 11:41AM EST90.00100.02100.25100.600.00--1254.69%
AAPL231201C001000002023-11-24 12:43PM EST100.0089.6590.3090.600.00-78236.72%
AAPL231201C001250002023-11-24 12:43PM EST125.0064.8465.3065.650.00-210167.97%
AAPL231201C001300002023-11-27 12:14PM EST130.0060.4660.3060.550.00-177135.94%
AAPL231201C001350002023-11-24 11:53AM EST135.0054.7355.2555.650.00-2543133.20%
AAPL231201C001400002023-11-27 10:58AM EST140.0049.5350.3050.650.00-248126.56%
AAPL231201C001450002023-11-28 2:28PM EST145.0044.9245.3045.60-0.55-1.21%963107.81%
AAPL231201C001500002023-11-28 12:30PM EST150.0040.5040.2540.65+0.04+0.10%26396.09%
AAPL231201C001550002023-11-27 2:01PM EST155.0035.2735.3535.650.00-510392.38%
AAPL231201C001600002023-11-28 12:57PM EST160.0030.4030.3530.65-0.10-0.33%259879.88%
AAPL231201C001625002023-11-24 9:47AM EST162.5027.6627.8528.150.00-13873.83%
AAPL231201C001650002023-11-28 1:24PM EST165.0024.9525.3525.65-0.37-1.46%2953367.58%
AAPL231201C001675002023-11-27 9:54AM EST167.5022.7522.8023.05+0.90+4.12%271350.78%
AAPL231201C001700002023-11-28 3:59PM EST170.0020.5020.3020.65+0.70+3.54%15981552.93%
AAPL231201C001725002023-11-28 3:52PM EST172.5017.9117.8518.10-0.09-0.50%1111855.86%
AAPL231201C001750002023-11-28 3:47PM EST175.0015.2115.3515.60+0.21+1.40%852,57549.22%
AAPL231201C001775002023-11-28 3:24PM EST177.5012.4512.8513.10-0.17-1.35%3265042.48%
AAPL231201C001800002023-11-28 3:58PM EST180.0010.5010.3510.60+0.40+3.96%5236,46535.65%
AAPL231201C001825002023-11-28 3:59PM EST182.508.057.908.20+0.43+5.64%2031,26231.84%
AAPL231201C001850002023-11-28 3:59PM EST185.005.525.455.65+0.29+5.54%2,09817,26422.85%
AAPL231201C001875002023-11-28 3:59PM EST187.503.203.153.30+0.20+6.67%4,8025,30617.68%
AAPL231201C001900002023-11-28 3:59PM EST190.001.391.391.40+0.11+8.59%52,41526,45814.97%
AAPL231201C001925002023-11-28 3:59PM EST192.500.370.360.38-0.01-2.63%49,97827,38414.19%
AAPL231201C001950002023-11-28 3:59PM EST195.000.070.070.08-0.02-22.22%31,97731,36814.84%
AAPL231201C001975002023-11-28 3:59PM EST197.500.010.010.02-0.02-66.67%5,52819,17916.41%
AAPL231201C002000002023-11-28 3:51PM EST200.000.010.000.010.00-1,59017,71919.53%
AAPL231201C002025002023-11-28 2:50PM EST202.500.010.000.010.00-172,55823.44%
AAPL231201C002050002023-11-28 3:44PM EST205.000.010.000.010.00-61,62427.74%
AAPL231201C002075002023-11-28 12:25PM EST207.500.010.000.010.00-225332.03%
AAPL231201C002100002023-11-28 9:46AM EST210.000.010.000.010.00-283435.94%
AAPL231201C002125002023-11-22 11:48AM EST212.500.010.000.010.00-127739.06%
AAPL231201C002150002023-11-24 12:24PM EST215.000.010.000.010.00-18542.97%
AAPL231201C002200002023-11-20 9:35AM EST220.000.010.000.010.00-3620150.00%
AAPL231201C002250002023-11-20 10:54AM EST225.000.010.000.010.00-54953.13%
AAPL231201C002300002023-11-24 12:24PM EST230.000.010.000.010.00-1259.38%
AAPL231201C002350002023-11-02 2:47PM EST235.000.020.000.010.00-10210465.63%
AAPL231201C002400002023-11-27 9:30AM EST240.000.010.000.010.00-10020171.88%
AAPL231201C002450002023-10-24 8:32AM EST245.000.010.000.010.00-1278.13%
AAPL231201C002650002023-11-28 12:47PM EST265.000.010.000.010.00-2598.44%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231201P000500002023-11-03 8:37AM EST50.000.010.000.010.00-34387.50%
AAPL231201P000750002023-10-18 10:00AM EST75.000.010.000.010.00--25275.00%
AAPL231201P000900002023-11-03 2:53PM EST90.000.010.000.010.00-1103218.75%
AAPL231201P000950002023-11-03 2:57PM EST95.000.010.000.010.00-2486206.25%
AAPL231201P001000002023-11-17 3:43PM EST100.000.010.000.010.00-10174193.75%
AAPL231201P001050002023-11-22 2:59PM EST105.000.010.000.010.00-348401178.13%
AAPL231201P001100002023-11-17 11:09AM EST110.000.010.000.010.00-200258162.50%
AAPL231201P001150002023-11-22 3:09PM EST115.000.010.000.010.00-200534150.00%
AAPL231201P001200002023-11-21 3:44PM EST120.000.010.000.010.00-2157140.63%
AAPL231201P001250002023-11-24 12:59PM EST125.000.010.000.010.00-7,00513,710128.13%
AAPL231201P001300002023-11-27 10:35AM EST130.000.010.000.010.00-39,887118.75%
AAPL231201P001350002023-11-24 11:43AM EST135.000.010.000.010.00-5861,190106.25%
AAPL231201P001400002023-11-27 9:35AM EST140.000.010.000.010.00-51,74296.88%
AAPL231201P001450002023-11-28 10:05AM EST145.000.010.000.010.00-51,34184.38%
AAPL231201P001490002023-11-27 9:34AM EST149.000.010.000.010.00-4991,53678.13%
AAPL231201P001500002023-11-28 3:52PM EST150.000.010.000.010.00-12,77475.00%
AAPL231201P001550002023-11-28 2:41PM EST155.000.010.000.010.00-255,30965.63%
AAPL231201P001575002023-11-27 3:56PM EST157.500.010.000.010.00-6501,13760.94%
AAPL231201P001600002023-11-28 10:52AM EST160.000.010.000.010.00-9813,04056.25%
AAPL231201P001625002023-11-28 11:35AM EST162.500.010.000.01-0.01-50.00%8274751.56%
AAPL231201P001650002023-11-28 2:51PM EST165.000.010.000.010.00-674,42150.78%
AAPL231201P001675002023-11-28 3:59PM EST167.500.010.010.02-0.01-50.00%2492,41649.22%
AAPL231201P001700002023-11-28 2:51PM EST170.000.020.010.02-0.01-33.33%6378,90044.53%
AAPL231201P001725002023-11-28 3:48PM EST172.500.010.010.03-0.03-75.00%1027,83841.41%
AAPL231201P001750002023-11-28 3:53PM EST175.000.020.020.03-0.03-60.00%47613,67635.94%
AAPL231201P001775002023-11-28 3:32PM EST177.500.040.020.04-0.02-33.33%3655,23232.03%
AAPL231201P001800002023-11-28 3:52PM EST180.000.040.030.04-0.04-50.00%1,09917,76426.37%
AAPL231201P001825002023-11-28 3:59PM EST182.500.060.050.06-0.06-50.00%1,6586,34022.27%
AAPL231201P001850002023-11-28 3:59PM EST185.000.100.090.11-0.10-50.00%15,24756,10318.51%
AAPL231201P001875002023-11-28 3:59PM EST187.500.270.260.27-0.23-46.00%26,17019,78915.24%
AAPL231201P001900002023-11-28 3:59PM EST190.000.930.870.93-0.38-29.01%32,76215,02414.09%
AAPL231201P001925002023-11-28 3:59PM EST192.502.462.252.51-0.51-17.17%4,2249,80414.67%
AAPL231201P001950002023-11-28 3:57PM EST195.004.754.604.85-0.48-9.18%1,6351,55119.87%
AAPL231201P001975002023-11-28 3:04PM EST197.507.316.907.30-0.39-5.06%2,18666825.44%
AAPL231201P002000002023-11-28 3:04PM EST200.009.849.559.85-0.38-3.72%2,85047433.50%
AAPL231201P002025002023-11-27 9:48AM EST202.5013.4312.0512.300.00-1237.79%
AAPL231201P002050002023-11-28 3:04PM EST205.0015.1514.5514.80-0.10-0.66%804043.56%
AAPL231201P002100002023-11-28 3:54PM EST210.0019.8519.5519.80+0.50+2.58%1091354.49%
AAPL231201P002150002023-11-28 11:06AM EST215.0024.5024.5524.80+1.69+7.41%3155.27%
AAPL231201P002250002023-11-21 11:03AM EST225.0034.8034.5034.800.00--068.56%
AAPL231201P002300002023-11-03 11:58AM EST230.0039.5539.5039.85-14.26-26.50%2080.47%
AAPL231201P002400002023-11-15 9:34AM EST240.0051.4049.5549.800.00--095.70%
AAPL231201P002500002023-10-20 8:49AM EST250.0074.6560.1560.450.00-100155.86%
AAPL231201P002650002023-11-27 9:55AM EST265.0075.8074.5074.850.00-20129.69%