Australia markets open in 5 hours 59 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.09-2.56 (-1.66%)
As of 12:01PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210C000500002023-02-08 11:26AM EST50.00102.00101.45101.80-2.90-2.76%141530.00%
AAPL230210C000550002023-02-08 11:41AM EST55.0096.6096.7096.65-3.60-3.59%3810.00%
AAPL230210C000700002023-01-27 1:49PM EST70.0076.3981.5081.800.00-100.00%
AAPL230210C000750002023-02-07 3:00PM EST75.0079.4576.6076.900.00-120.00%
AAPL230210C000800002023-02-07 10:57AM EST80.0072.5571.3571.650.00-220.00%
AAPL230210C000850002023-01-03 11:01AM EST85.0041.5064.9065.300.00--10.00%
AAPL230210C000900002023-02-08 11:26AM EST90.0061.9861.4561.75+0.18+0.29%1890.00%
AAPL230210C001000002023-02-08 9:48AM EST100.0054.0551.4551.75+0.85+1.60%1001300.00%
AAPL230210C001050002023-02-06 9:47AM EST105.0047.8946.4546.750.00-1370.00%
AAPL230210C001100002023-02-03 3:02PM EST110.0043.2041.4541.75-1.07-2.42%3950.00%
AAPL230210C001130002023-02-01 3:13PM EST113.0032.1038.4538.750.00-4310.00%
AAPL230210C001140002023-02-02 3:45PM EST114.0035.8737.6037.900.00-170.00%
AAPL230210C001150002023-02-06 9:36AM EST115.0037.5036.6036.850.00-1610.00%
AAPL230210C001160002023-02-01 3:07PM EST116.0029.2535.4535.700.00-41630.00%
AAPL230210C001170002023-02-03 1:03PM EST117.0037.6534.4534.750.00-670.00%
AAPL230210C001180002023-02-07 12:41PM EST118.0034.9033.4533.750.00-42240.00%
AAPL230210C001190002023-02-06 1:23PM EST119.0033.3532.4532.750.00-1280.00%
AAPL230210C001200002023-02-08 10:52AM EST120.0033.1031.5531.75+1.49+4.71%26020.00%
AAPL230210C001210002023-02-02 12:17PM EST121.0029.0530.3530.700.00-8280.00%
AAPL230210C001220002023-02-03 10:36AM EST122.0035.1529.4529.750.00-8640.00%
AAPL230210C001230002023-02-02 11:33AM EST123.0027.4128.4528.750.00-2900.00%
AAPL230210C001240002023-02-06 3:51PM EST124.0027.6927.4527.750.00-101340.00%
AAPL230210C001250002023-02-07 2:11PM EST125.0028.2726.6026.900.00-683430.00%
AAPL230210C001260002023-02-07 12:04PM EST126.0027.2225.6025.950.00-8870.00%
AAPL230210C001270002023-02-07 2:33PM EST127.0027.3524.4524.700.00-362470.00%
AAPL230210C001280002023-02-08 10:38AM EST128.0024.7023.5523.95-1.57-5.98%103360.00%
AAPL230210C001290002023-02-07 3:54PM EST129.0026.2522.4522.750.00-443960.00%
AAPL230210C001300002023-02-08 10:46AM EST130.0022.9221.5521.70-1.45-5.95%71,4110.00%
AAPL230210C001310002023-02-08 11:39AM EST131.0021.1020.6520.85-2.30-9.83%218870.00%
AAPL230210C001320002023-02-08 11:39AM EST132.0020.0919.6019.80-1.21-5.68%48460.00%
AAPL230210C001330002023-02-08 11:34AM EST133.0018.7118.6018.70-2.69-12.57%161,6710.00%
AAPL230210C001340002023-02-08 11:19AM EST134.0018.8017.7017.90-0.15-0.79%54920.00%
AAPL230210C001350002023-02-08 11:33AM EST135.0016.8616.5516.70-3.24-16.12%691,3560.00%
AAPL230210C001360002023-02-08 11:23AM EST136.0016.4715.4515.65-1.08-6.15%448,8140.00%
AAPL230210C001370002023-02-08 11:45AM EST137.0014.6014.4514.70-2.60-15.12%112,6860.00%
AAPL230210C001380002023-02-08 11:34AM EST138.0013.7513.6513.90-3.00-17.91%371,4240.00%
AAPL230210C001390002023-02-08 11:36AM EST139.0013.0012.6512.85-3.17-19.60%131,2310.00%
AAPL230210C001400002023-02-08 11:34AM EST140.0011.7711.5011.70-3.03-20.47%1392,9030.00%
AAPL230210C001410002023-02-08 11:44AM EST141.0010.6310.7010.90-3.07-22.41%831,5200.00%
AAPL230210C001420002023-02-08 11:32AM EST142.009.929.609.80-3.25-24.68%826,8280.00%
AAPL230210C001430002023-02-08 11:45AM EST143.008.808.708.90-3.20-26.67%1101,9140.00%
AAPL230210C001440002023-02-08 11:28AM EST144.008.007.657.80-2.87-26.40%1632,1850.00%
AAPL230210C001450002023-02-08 11:41AM EST145.006.746.606.75-3.17-31.99%5403,4690.00%
AAPL230210C001460002023-02-08 11:44AM EST146.005.705.806.00-3.50-38.04%2112,5960.00%
AAPL230210C001470002023-02-08 11:41AM EST147.004.894.704.95-3.05-38.41%3693,0640.00%
AAPL230210C001480002023-02-08 11:41AM EST148.004.003.854.10-2.98-42.69%3092,5476.25%
AAPL230210C001490002023-02-08 11:45AM EST149.003.303.303.35-2.65-44.54%3512,88322.46%
AAPL230210C001500002023-02-08 11:45AM EST150.002.582.592.62-2.47-48.91%17,69915,83823.98%
AAPL230210C001525002023-02-08 11:46AM EST152.501.251.251.26-1.75-58.33%22,50819,15126.34%
AAPL230210C001550002023-02-08 11:46AM EST155.000.530.510.52-1.04-66.24%57,05529,90828.08%
AAPL230210C001575002023-02-08 11:45AM EST157.500.190.180.19-0.44-69.84%15,69727,77529.64%
AAPL230210C001600002023-02-08 11:46AM EST160.000.090.080.09-0.14-60.87%23,94544,23333.20%
AAPL230210C001625002023-02-08 11:45AM EST162.500.040.030.04-0.04-50.00%2,72823,84535.94%
AAPL230210C001650002023-02-08 11:45AM EST165.000.020.010.02-0.02-50.00%4,24332,27939.06%
AAPL230210C001675002023-02-08 11:41AM EST167.500.010.010.02-0.01-50.00%7486,77245.31%
AAPL230210C001700002023-02-08 11:46AM EST170.000.010.000.01-0.01-50.00%26814,32946.88%
AAPL230210C001725002023-02-08 11:23AM EST172.500.010.000.010.00-6894,89553.13%
AAPL230210C001750002023-02-07 3:33PM EST175.000.010.000.010.00-5703,29253.13%
AAPL230210C001775002023-02-08 10:29AM EST177.500.010.000.010.00-151,99759.38%
AAPL230210C001800002023-02-07 3:55PM EST180.000.010.000.010.00-12311,79164.06%
AAPL230210C001850002023-02-07 12:56PM EST185.000.010.000.010.00-821,92771.88%
AAPL230210C001900002023-02-06 11:17AM EST190.000.010.000.010.00-2151,15481.25%
AAPL230210C001950002023-02-06 11:14AM EST195.000.010.000.010.00-101,59990.63%
AAPL230210C002000002023-02-06 10:15AM EST200.000.010.000.010.00-162,64898.44%
AAPL230210C002050002023-02-06 10:07AM EST205.000.010.000.010.00-50538106.25%
AAPL230210C002100002023-02-08 9:54AM EST210.000.010.000.01-0.01-50.00%41,111115.63%
AAPL230210C002150002023-02-06 12:21PM EST215.000.010.000.010.00-31,182121.88%
AAPL230210C002200002023-02-03 11:43AM EST220.000.010.000.010.00-2211131.25%
AAPL230210C002250002023-02-03 9:30AM EST225.000.020.000.010.00-13727137.50%
AAPL230210C002300002023-02-06 11:31AM EST230.000.010.000.010.00-149143.75%
AAPL230210C002350002023-02-02 3:24PM EST235.000.020.000.010.00--128150.00%
AAPL230210C002400002023-01-27 3:39PM EST240.000.010.000.010.00-9090156.25%
AAPL230210C002450002023-01-31 9:30AM EST245.000.030.000.010.00-1011162.50%
AAPL230210C002500002023-02-08 9:54AM EST250.000.010.000.010.00-13,838168.75%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230210P000500002023-02-07 10:23AM EST50.000.010.000.010.00-10311375.00%
AAPL230210P000550002023-01-30 2:39PM EST55.000.010.000.010.00-3220350.00%
AAPL230210P000600002023-02-01 10:44AM EST60.000.020.000.010.00--12318.75%
AAPL230210P000650002023-01-23 10:08AM EST65.000.010.000.010.00-100108293.75%
AAPL230210P000700002023-01-23 10:07AM EST70.000.010.000.010.00-100102268.75%
AAPL230210P000750002023-02-08 11:32AM EST75.000.010.000.01-0.01-50.00%15250.00%
AAPL230210P000800002023-01-31 2:18PM EST80.000.020.000.010.00-225225.00%
AAPL230210P000850002023-02-06 9:32AM EST85.000.010.000.010.00-1303206.25%
AAPL230210P000900002023-02-06 11:18AM EST90.000.010.000.010.00-1251187.50%
AAPL230210P000950002023-02-06 12:55PM EST95.000.010.000.010.00-653,035168.75%
AAPL230210P001000002023-02-07 10:24AM EST100.000.010.000.010.00-11,930150.00%
AAPL230210P001050002023-02-07 10:24AM EST105.000.010.000.010.00-26,117134.38%
AAPL230210P001100002023-02-07 3:14PM EST110.000.010.000.010.00-21,738118.75%
AAPL230210P001130002023-02-08 10:32AM EST113.000.010.000.010.00-3951109.38%
AAPL230210P001140002023-02-07 11:44AM EST114.000.010.000.010.00-23,110106.25%
AAPL230210P001150002023-02-07 3:04PM EST115.000.010.000.010.00-46,930103.13%
AAPL230210P001160002023-02-06 9:47AM EST116.000.010.000.010.00-6416100.00%
AAPL230210P001170002023-02-07 3:34PM EST117.000.010.000.010.00-83,39296.88%
AAPL230210P001180002023-02-08 11:04AM EST118.000.010.000.010.00-1001,77693.75%
AAPL230210P001190002023-02-08 9:33AM EST119.000.010.000.010.00-1256690.63%
AAPL230210P001200002023-02-08 11:08AM EST120.000.010.000.010.00-117,58687.50%
AAPL230210P001210002023-02-08 11:26AM EST121.000.010.000.010.00-61,08784.38%
AAPL230210P001220002023-02-08 10:35AM EST122.000.010.000.010.00-21,65884.38%
AAPL230210P001230002023-02-08 10:17AM EST123.000.010.000.010.00-181481.25%
AAPL230210P001240002023-02-08 11:39AM EST124.000.010.000.010.00-61,14478.13%
AAPL230210P001250002023-02-08 10:32AM EST125.000.010.000.010.00-23,90175.00%
AAPL230210P001260002023-02-07 2:30PM EST126.000.010.000.010.00-283,10671.88%
AAPL230210P001270002023-02-08 9:31AM EST127.000.010.000.010.00-11,50368.75%
AAPL230210P001280002023-02-08 10:49AM EST128.000.010.000.010.00-62,23065.63%
AAPL230210P001290002023-02-08 9:49AM EST129.000.020.000.01+0.01+100.00%302,63762.50%
AAPL230210P001300002023-02-08 10:43AM EST130.000.010.000.01-0.01-50.00%355,77460.94%
AAPL230210P001310002023-02-08 11:18AM EST131.000.010.000.010.00-22,42157.81%
AAPL230210P001320002023-02-08 11:21AM EST132.000.010.000.010.00-442,58456.25%
AAPL230210P001330002023-02-08 10:56AM EST133.000.010.000.010.00-142,46053.13%
AAPL230210P001340002023-02-08 11:29AM EST134.000.010.000.010.00-593,30850.00%
AAPL230210P001350002023-02-08 11:36AM EST135.000.010.000.01-0.01-50.00%6616,46250.78%
AAPL230210P001360002023-02-08 11:43AM EST136.000.010.010.01-0.01-50.00%1224,18348.44%
AAPL230210P001370002023-02-08 11:43AM EST137.000.010.000.010.00-994,93145.31%
AAPL230210P001380002023-02-08 11:35AM EST138.000.010.010.020.00-943,13446.09%
AAPL230210P001390002023-02-08 11:14AM EST139.000.010.010.020.00-2204,68642.97%
AAPL230210P001400002023-02-08 11:44AM EST140.000.020.010.020.00-1,21012,98839.84%
AAPL230210P001410002023-02-08 11:42AM EST141.000.020.010.02-0.01-33.33%3855,01436.72%
AAPL230210P001420002023-02-08 11:42AM EST142.000.020.020.030.00-3126,83735.94%
AAPL230210P001430002023-02-08 11:44AM EST143.000.050.040.05+0.01+25.00%7835,18335.55%
AAPL230210P001440002023-02-08 11:43AM EST144.000.080.070.08+0.03+60.00%5946,34834.96%
AAPL230210P001450002023-02-08 11:45AM EST145.000.110.110.12+0.05+83.33%5,12018,32733.99%
AAPL230210P001460002023-02-08 11:45AM EST146.000.170.180.18+0.09+112.50%2,8826,08433.20%
AAPL230210P001470002023-02-08 11:45AM EST147.000.270.300.31+0.16+145.45%4,7948,06233.94%
AAPL230210P001480002023-02-08 11:46AM EST148.000.430.440.45+0.28+186.67%4,47711,05033.30%
AAPL230210P001490002023-02-08 11:45AM EST149.000.650.670.68+0.41+170.83%6,7667,80133.55%
AAPL230210P001500002023-02-08 11:46AM EST150.000.970.960.97+0.62+177.14%33,85832,49733.55%
AAPL230210P001525002023-02-08 11:46AM EST152.502.202.162.18+1.28+139.13%22,78311,89435.84%
AAPL230210P001550002023-02-08 11:44AM EST155.004.104.054.15+2.13+108.12%6,51715,78843.75%
AAPL230210P001575002023-02-08 11:29AM EST157.505.806.156.45+2.38+69.59%3553,09850.24%
AAPL230210P001600002023-02-08 11:44AM EST160.008.708.458.65+3.08+54.80%3449,36655.62%
AAPL230210P001625002023-02-08 10:57AM EST162.509.3510.8511.15+0.70+8.09%2334864.75%
AAPL230210P001650002023-02-08 10:57AM EST165.0011.8513.4513.65+1.80+17.91%315,25976.51%
AAPL230210P001675002023-02-08 11:28AM EST167.5015.7916.0016.15+2.54+19.17%17587.06%
AAPL230210P001700002023-02-08 11:23AM EST170.0017.9018.3018.55+1.50+9.15%1117690.23%
AAPL230210P001725002023-02-08 11:10AM EST172.5019.6521.0521.25+0.35+1.81%3432108.20%
AAPL230210P001750002023-02-07 2:06PM EST175.0022.5023.5023.750.00-132130115.92%
AAPL230210P001775002023-02-07 10:37AM EST177.5024.9025.9526.200.00-20122.17%
AAPL230210P001800002023-02-07 1:32PM EST180.0028.0028.3528.550.00-25114124.22%
AAPL230210P001850002023-02-07 12:47PM EST185.0031.0033.3533.550.00-11139.16%
AAPL230210P001900002023-02-08 11:19AM EST190.0037.3538.4038.65+1.40+3.89%25157.72%
AAPL230210P002450002023-02-07 12:50PM EST245.0091.0093.3093.450.00-11271.58%
AAPL230210P002500002023-02-08 11:35AM EST250.0098.2898.3098.50+0.38+0.39%247283.01%