UK Markets close in 1 hr 59 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.01-0.17 (-0.10%)
As of 09:31AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002021-06-21 12:14PM EST30.00101.99103.75104.250.00-81,1210.00%
AAPL230120C000350002021-06-09 8:30AM EST35.0092.0599.0599.400.00-16170.00%
AAPL230120C000400002021-06-17 1:17PM EST40.0092.0093.9594.300.00-21,5700.00%
AAPL230120C000500002021-06-22 12:19PM EST50.0084.3084.2084.550.00-42,4490.00%
AAPL230120C000550002021-06-21 1:54PM EST55.0077.5879.4079.750.00-47020.00%
AAPL230120C000600002021-06-23 1:23PM EST60.0074.5574.6074.950.00-29360.00%
AAPL230120C000650002021-06-24 8:37AM EST65.0070.3569.8570.20+0.65+0.93%11,2220.00%
AAPL230120C000700002020-11-10 12:59PM EST70.0050.600.000.000.00-1700.00%
AAPL230120C000750002021-06-23 2:28PM EST75.0061.0560.4560.80+0.35+0.58%11,8790.00%
AAPL230120C000800002021-06-24 8:38AM EST80.0056.5456.0556.40+0.44+0.78%54,9820.00%
AAPL230120C000850002021-06-23 12:06PM EST85.0051.7351.8052.100.00-19,7330.00%
AAPL230120C000900002021-06-23 1:08PM EST90.0047.8247.5547.90+0.17+0.36%16,4750.00%
AAPL230120C000950002021-06-23 11:31AM EST95.0043.4043.4543.750.00-12,6720.00%
AAPL230120C001000002021-06-24 9:29AM EST100.0040.0039.4539.85+0.30+0.76%3217,6300.00%
AAPL230120C001050002021-06-23 2:03PM EST105.0036.2535.8536.10+0.23+0.64%11,3890.00%
AAPL230120C001100002021-06-23 12:26PM EST110.0032.8032.4532.80+0.10+0.31%66,1540.00%
AAPL230120C001150002021-06-24 10:19AM EST115.0029.4529.1529.50-0.10-0.34%35,3760.00%
AAPL230120C001200002021-06-24 10:10AM EST120.0026.4626.3026.60+0.26+0.99%1818,6230.00%
AAPL230120C001250002020-11-10 3:19PM EST125.0020.610.000.000.00-18700.00%
AAPL230120C001300002021-06-24 11:15AM EST130.0021.1021.0521.20+0.20+0.96%3117,3570.00%
AAPL230120C001350002021-06-24 9:39AM EST135.0018.7518.6018.90+0.03+0.16%1339,8190.00%
AAPL230120C001400002021-06-24 10:21AM EST140.0016.7016.6516.85+0.05+0.30%31514,1800.00%
AAPL230120C001450002021-06-24 10:31AM EST145.0014.9014.7015.00-0.04-0.27%148,2670.00%
AAPL230120C001500002020-11-10 3:11PM EST150.0013.450.000.000.00-75600.00%
AAPL230120C001550002021-06-24 10:32AM EST155.0011.7511.6511.90-0.10-0.84%136,6810.00%
AAPL230120C001600002021-06-23 1:59PM EST160.0010.5510.3010.60+0.15+1.44%27,4870.00%
AAPL230120C001650002021-06-24 10:46AM EST165.009.359.209.40+0.06+0.65%27,5778.32%
AAPL230120C001700002021-06-24 10:22AM EST170.008.258.158.35-0.05-0.60%18,07810.87%
AAPL230120C001750002021-06-24 10:09AM EST175.007.397.307.55-0.01-0.14%25,04012.88%
AAPL230120C001800002021-06-23 1:28PM EST180.006.756.456.70+0.12+1.81%1115,35214.30%
AAPL230120C001850002021-06-23 2:25PM EST185.005.905.755.950.00-53,97215.49%
AAPL230120C001900002021-06-23 2:06PM EST190.005.345.205.45-0.01-0.19%212,51216.77%
AAPL230120C001950002021-06-23 2:43PM EST195.004.844.604.75+0.08+1.68%52,40217.49%
AAPL230120C002000002021-06-24 10:10AM EST200.004.304.204.350.00-12435,49818.50%
AAPL230120C002100002021-06-24 10:17AM EST210.003.553.403.60-0.04-1.11%113,98320.14%
AAPL230120C002200002021-06-24 9:59AM EST220.002.952.903.00+0.01+0.34%7621,55121.55%
AAPL230120C002300002021-06-17 10:24AM EST230.002.482.402.520.00-21,35622.79%
AAPL230120C002400002021-06-21 9:08AM EST240.002.122.012.210.00-631224.12%
AAPL230120C002500002021-06-24 10:21AM EST250.001.851.801.920.00-2111,23425.23%
AAPL230120C002600002021-06-24 8:42AM EST260.001.651.591.70-0.05-2.94%52,49826.33%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002021-06-24 9:12AM EST30.000.220.200.25+0.01+4.76%122,25573.24%
AAPL230120P000350002021-06-23 2:55PM EST35.000.310.280.340.00-4487669.92%
AAPL230120P000400002021-06-23 10:44AM EST40.000.420.380.430.00-486,68066.75%
AAPL230120P000500002021-06-23 2:51PM EST50.000.680.650.700.00-341,66361.79%
AAPL230120P000550002021-06-23 2:57PM EST55.000.860.820.870.00-1069259.60%
AAPL230120P000600002021-06-18 10:44AM EST60.001.101.031.090.00-21,60057.76%
AAPL230120P000650002021-06-15 2:50PM EST65.001.301.291.350.00-11,88656.15%
AAPL230120P000700002020-11-09 3:41PM EST70.004.500.000.000.00-31012.50%
AAPL230120P000750002021-06-23 12:32PM EST75.002.081.972.110.00-84019,74853.63%
AAPL230120P000800002021-06-23 11:42AM EST80.002.572.472.590.00-79,82952.70%
AAPL230120P000850002021-06-24 10:11AM EST85.003.113.003.20-0.04-1.27%3308,72951.84%
AAPL230120P000900002021-06-24 9:36AM EST90.003.843.803.95-0.07-1.79%914,66551.50%
AAPL230120P000950002021-06-24 9:36AM EST95.004.704.704.85-0.12-2.49%810,60251.22%
AAPL230120P001000002020-11-10 3:21PM EST100.0015.000.000.000.00-32012.50%
AAPL230120P001050002020-11-09 1:23PM EST105.0017.200.000.000.00-109012.50%
AAPL230120P001100002021-06-24 11:19AM EST110.008.558.458.65-0.15-1.72%23332,08151.26%
AAPL230120P001150002020-11-10 3:56PM EST115.0022.900.000.000.00-13806.25%
AAPL230120P001200002021-06-24 10:28AM EST120.0012.3012.2012.35-0.10-0.81%818,62352.32%
AAPL230120P001250002021-06-24 11:16AM EST125.0014.3514.4014.60-0.20-1.37%38,24953.03%
AAPL230120P001300002021-06-24 9:20AM EST130.0016.8516.8017.00-0.15-0.88%23214,54453.74%
AAPL230120P001350002021-06-24 10:14AM EST135.0019.5519.4519.75-0.23-1.16%42217,61454.67%
AAPL230120P001400002021-06-24 10:05AM EST140.0022.5222.3522.60-0.18-0.79%734,82855.60%
AAPL230120P001450002021-06-24 8:30AM EST145.0025.4925.4525.80-0.56-2.15%14,53656.72%
AAPL230120P001500002020-11-10 2:38PM EST150.0045.900.000.000.00-2303.13%
AAPL230120P001550002021-06-24 9:20AM EST155.0032.2032.2532.50-0.75-2.28%632,06358.92%
AAPL230120P001600002020-10-20 12:57PM EST160.0055.000.000.000.00-101.56%
AAPL230120P001650002021-06-22 2:38PM EST165.0040.0839.6539.950.00-220961.32%
AAPL230120P001700002020-11-04 10:20AM EST170.0063.840.000.000.00-1000.20%
AAPL230120P001750002020-11-10 12:52PM EST175.0066.320.000.000.00-7600.00%
AAPL230120P001800002021-06-23 10:04AM EST180.0052.6051.8552.200.00-301,00265.25%
AAPL230120P001850002021-06-21 10:15AM EST185.0058.6556.1056.400.00-24363266.50%
AAPL230120P001900002021-06-23 2:05PM EST190.0060.7560.5060.750.00-4044967.84%
AAPL230120P001950002021-06-03 8:47AM EST195.0074.2565.0565.300.00-167869.32%
AAPL230120P002000002021-06-18 2:49PM EST200.0072.6569.6069.950.00-668570.77%
AAPL230120P002100002021-06-03 9:56AM EST210.0082.2078.8579.200.00-13573.48%
AAPL230120P002200002021-04-30 2:22PM EST220.0091.2594.0099.000.00-1448087.38%
AAPL230120P002500002021-05-27 11:31AM EST250.00118.41116.90117.250.00-13583.07%
AAPL230120P002600002021-06-02 10:25AM EST260.00135.55126.90127.250.00-32785.65%