Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.24+1.29 (+0.68%)
At close: 04:00PM EST
191.30 +0.06 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208C000950002023-12-01 3:58PM EST95.0096.4596.1096.65+2.00+2.12%21216.80%
AAPL231208C001250002023-11-10 2:18PM EST125.0066.2366.1066.70+4.80+7.81%20141.41%
AAPL231208C001300002023-12-01 2:49PM EST130.0061.1561.1561.70+20.45+50.25%571132.42%
AAPL231208C001350002023-11-30 12:13PM EST135.0053.6756.1556.700.00-35121.09%
AAPL231208C001400002023-12-01 2:22PM EST140.0051.2151.1551.70+1.69+3.41%35109.96%
AAPL231208C001450002023-12-01 1:51PM EST145.0046.2046.1546.70+0.45+0.98%114099.02%
AAPL231208C001500002023-11-30 3:41PM EST150.0041.2741.1041.70+1.91+4.85%25786.52%
AAPL231208C001550002023-11-30 3:50PM EST155.0036.2636.1536.75+1.71+4.95%28079.79%
AAPL231208C001600002023-12-01 12:01PM EST160.0031.2431.2031.70+2.58+9.00%311369.53%
AAPL231208C001650002023-12-01 3:10PM EST165.0026.2726.2026.70+1.87+7.66%58759.28%
AAPL231208C001700002023-12-01 3:57PM EST170.0021.4021.2021.75+1.20+5.94%38953350.29%
AAPL231208C001750002023-12-01 3:59PM EST175.0016.4516.2016.80+1.76+11.98%1121,13949.07%
AAPL231208C001800002023-12-01 3:56PM EST180.0011.4011.2511.70+1.09+10.57%1,1592,87735.11%
AAPL231208C001850002023-12-01 3:59PM EST185.006.566.456.75+0.86+15.09%1,65211,73823.78%
AAPL231208C001900002023-12-01 3:59PM EST190.002.402.402.45+0.58+31.87%18,53210,72316.72%
AAPL231208C001950002023-12-01 3:59PM EST195.000.330.330.35+0.06+22.22%15,96914,22014.62%
AAPL231208C002000002023-12-01 3:59PM EST200.000.050.040.05+0.01+25.00%3,45815,93916.99%
AAPL231208C002050002023-12-01 3:23PM EST205.000.010.010.02-0.01-50.00%1422,57521.49%
AAPL231208C002100002023-12-01 3:10PM EST210.000.010.000.010.00-371,02425.78%
AAPL231208C002150002023-11-27 10:12AM EST215.000.010.000.010.00-7027731.25%
AAPL231208C002200002023-12-01 2:33PM EST220.000.010.000.010.00-1138136.72%
AAPL231208C002250002023-11-20 2:31PM EST225.000.020.000.010.00-723842.19%
AAPL231208C002300002023-11-21 12:20PM EST230.000.010.000.010.00-319447.66%
AAPL231208C002350002023-11-16 9:51AM EST235.000.020.000.010.00-3015052.34%
AAPL231208C002400002023-11-10 10:29AM EST240.000.010.000.010.00-272753.13%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208P000500002023-12-01 9:33AM EST50.000.010.000.01-0.01-50.00%13293.75%
AAPL231208P000900002023-11-22 3:00PM EST90.000.010.000.010.00--32168.75%
AAPL231208P000950002023-11-24 12:59PM EST95.000.010.000.010.00-20142156.25%
AAPL231208P001000002023-11-29 3:57PM EST100.000.020.000.010.00-45189143.75%
AAPL231208P001050002023-11-27 11:13AM EST105.000.010.000.010.00-120122134.38%
AAPL231208P001100002023-11-30 3:59PM EST110.000.010.000.010.00-70586125.00%
AAPL231208P001150002023-12-01 9:30AM EST115.000.010.000.010.00-1196115.63%
AAPL231208P001200002023-11-28 9:39AM EST120.000.010.000.010.00-20257106.25%
AAPL231208P001250002023-12-01 9:31AM EST125.000.010.000.010.00-20178196.88%
AAPL231208P001300002023-12-01 12:07PM EST130.000.010.000.010.00-1383,62690.63%
AAPL231208P001350002023-12-01 3:36PM EST135.000.010.000.010.00-3,0152,14981.25%
AAPL231208P001400002023-11-30 2:07PM EST140.000.010.000.010.00-3399773.44%
AAPL231208P001450002023-12-01 3:41PM EST145.000.010.010.020.00-23084372.66%
AAPL231208P001490002023-12-01 3:32PM EST149.000.010.000.020.00-2833564.06%
AAPL231208P001500002023-12-01 3:32PM EST150.000.010.000.02-0.01-50.00%1,7961,23262.50%
AAPL231208P001550002023-12-01 3:56PM EST155.000.010.010.02-0.01-50.00%8493356.25%
AAPL231208P001600002023-12-01 3:28PM EST160.000.010.010.03-0.02-66.67%2631,03250.00%
AAPL231208P001650002023-12-01 3:07PM EST165.000.020.010.02-0.02-50.00%2172,86942.19%
AAPL231208P001700002023-12-01 3:44PM EST170.000.030.010.03-0.01-25.00%1592,83236.33%
AAPL231208P001750002023-12-01 3:38PM EST175.000.030.030.04-0.03-50.00%4744,24129.49%
AAPL231208P001800002023-12-01 3:59PM EST180.000.050.040.06-0.05-50.00%4,05615,08122.66%
AAPL231208P001850002023-12-01 3:59PM EST185.000.180.150.18-0.19-51.35%13,26712,37317.53%
AAPL231208P001900002023-12-01 3:59PM EST190.001.000.961.00-0.61-37.89%22,74311,83014.64%
AAPL231208P001950002023-12-01 3:51PM EST195.004.053.904.10-1.15-22.12%5151,66114.48%
AAPL231208P002000002023-12-01 1:55PM EST200.008.908.609.05-1.95-17.97%261624.51%
AAPL231208P002050002023-12-01 3:59PM EST205.0013.8513.5014.05-1.80-11.50%174834.03%
AAPL231208P002100002023-11-30 3:25PM EST210.0021.2518.5019.050.00-9942.82%
AAPL231208P002150002023-12-01 12:26PM EST215.0023.7523.5024.05+0.50+2.15%1051.03%
AAPL231208P002500002023-11-03 8:30AM EST250.0075.0058.5559.050.00-1076.17%