UK Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.93+2.21 (+1.62%)
At close: 04:00PM EDT
139.00 +0.07 (+0.05%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002022-01-05 4:07PM EDT30.00145.65142.50147.50-6.85-4.49%5383050.00%
AAPL230120C000350002022-01-05 1:06PM EDT35.00144.24137.50142.50+28.38+24.50%271520.00%
AAPL230120C000400002022-01-05 4:00PM EDT40.00136.52132.50137.50-5.33-3.76%366648513.77%
AAPL230120C000500002022-01-05 4:12PM EDT50.00126.06122.50127.50-5.94-4.50%82,093363.11%
AAPL230120C000550002022-01-05 4:05PM EDT55.00121.05117.50122.50-5.98-4.71%51,145323.85%
AAPL230120C000600002022-01-03 4:38PM EDT60.00122.08112.50117.500.00-61,767293.27%
AAPL230120C000650002022-01-05 4:06PM EDT65.00111.40108.00113.00-1.92-1.69%21,423271.34%
AAPL230120C000700002022-01-05 12:51PM EDT70.00109.35103.00108.00-0.85-0.77%32,361249.70%
AAPL230120C000750002022-01-04 2:41PM EDT75.00105.1098.50103.000.00-42,636232.17%
AAPL230120C000800002022-01-05 1:55PM EDT80.0099.6593.5098.50-0.82-0.82%24,342216.60%
AAPL230120C000850002022-01-04 4:46PM EDT85.0096.3388.5093.500.00-69,781201.48%
AAPL230120C000900002022-01-05 2:05PM EDT90.0089.7084.0089.00-1.91-2.08%206,008189.76%
AAPL230120C000950002022-01-05 4:27PM EDT95.0083.5079.5084.50-5.00-5.65%52,193178.93%
AAPL230120C001000002022-01-05 4:59PM EDT100.0077.3575.0079.50-4.85-5.90%14517,505167.93%
AAPL230120C001050002022-01-05 4:23PM EDT105.0074.0070.0075.00-2.95-3.83%682,508157.64%
AAPL230120C001100002022-01-05 4:26PM EDT110.0069.6565.5070.50-3.50-4.78%77,841148.75%
AAPL230120C001150002022-01-05 4:27PM EDT115.0065.1261.5066.00-3.53-5.14%129,130141.06%
AAPL230120C001200002022-01-05 4:54PM EDT120.0060.4059.5062.50-3.60-5.62%18520,953138.15%
AAPL230120C001250002022-01-05 4:59PM EDT125.0055.4452.5057.50-4.61-7.68%2,32123,738125.82%
AAPL230120C001300002022-01-05 4:58PM EDT130.0051.5548.5053.50-3.80-6.87%2,73721,934119.60%
AAPL230120C001350002022-01-05 4:39PM EDT135.0048.8044.5049.50-2.08-4.09%1,1219,229113.50%
AAPL230120C001400002022-01-05 4:55PM EDT140.0044.0341.0045.00-3.12-6.62%33017,760107.48%
AAPL230120C001450002022-01-05 4:44PM EDT145.0040.9739.5042.00-2.37-5.47%19513,139105.97%
AAPL230120C001500002022-01-05 4:59PM EDT150.0036.6033.5038.50-3.55-8.84%32930,77098.04%
AAPL230120C001550002022-01-05 4:54PM EDT155.0033.5032.5034.35-2.79-7.69%20315,52195.53%
AAPL230120C001600002022-01-05 4:59PM EDT160.0030.1027.0031.25-3.00-9.06%15216,06188.67%
AAPL230120C001650002022-01-05 4:58PM EDT165.0027.2025.7027.30-2.66-8.91%5815,42985.77%
AAPL230120C001700002022-01-05 4:58PM EDT170.0024.6023.2526.50-2.38-8.82%1,18218,86485.10%
AAPL230120C001750002022-01-05 4:58PM EDT175.0022.0021.5022.95-2.45-10.02%25512,01281.78%
AAPL230120C001800002022-01-05 4:59PM EDT180.0019.6019.0021.55-2.20-10.09%63427,09579.96%
AAPL230120C001850002022-01-05 4:59PM EDT185.0017.5017.0520.00-2.00-10.26%6929,30278.42%
AAPL230120C001900002022-01-05 4:56PM EDT190.0015.7015.3018.00-1.74-9.98%20518,68676.38%
AAPL230120C001950002022-01-05 4:57PM EDT195.0014.0013.5517.00-1.54-9.91%919,27475.37%
AAPL230120C002000002022-01-05 4:59PM EDT200.0012.3012.2512.75-1.50-10.87%1,68353,11370.51%
AAPL230120C002100002022-01-05 4:56PM EDT210.009.769.0011.90-1.14-10.46%21212,37969.22%
AAPL230120C002200002022-01-05 4:56PM EDT220.007.507.359.00-0.85-10.18%44834,94866.47%
AAPL230120C002300002022-01-05 4:59PM EDT230.005.954.007.50-0.60-9.16%1487,36762.08%
AAPL230120C002400002022-01-05 4:59PM EDT240.004.604.205.50-0.45-8.91%423,85361.94%
AAPL230120C002500002022-01-05 4:59PM EDT250.003.603.553.80-0.40-10.00%46523,24460.05%
AAPL230120C002600002022-01-05 4:59PM EDT260.002.872.803.00-0.23-7.42%26522,90959.07%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002022-01-04 3:50PM EDT30.000.070.040.090.00-123,05480.47%
AAPL230120P000350002022-01-05 10:30AM EDT35.000.060.000.25-0.04-40.00%11,02278.52%
AAPL230120P000400002022-01-04 11:19AM EDT40.000.110.100.200.00-518,31772.85%
AAPL230120P000500002022-01-03 1:26PM EDT50.000.250.100.440.00-279,90365.63%
AAPL230120P000550002022-01-05 10:53AM EDT55.000.340.050.70+0.02+6.25%21,66163.04%
AAPL230120P000600002022-01-05 3:31PM EDT60.000.450.300.50+0.06+15.38%2643,54358.25%
AAPL230120P000650002021-12-31 10:56AM EDT65.000.530.000.84-0.04-7.02%13,46653.61%
AAPL230120P000700002022-01-05 3:06PM EDT70.000.690.701.02+0.06+9.52%493,02255.96%
AAPL230120P000750002022-01-05 12:37PM EDT75.000.810.751.30+0.03+3.85%15520,11252.98%
AAPL230120P000800002022-01-05 3:52PM EDT80.001.070.903.50+0.15+16.30%610,25958.23%
AAPL230120P000850002022-01-05 4:52PM EDT85.001.301.242.50+0.19+17.12%668,62450.73%
AAPL230120P000900002022-01-05 4:06PM EDT90.001.520.502.50+0.17+12.59%714,85749.96%
AAPL230120P000950002022-01-05 3:21PM EDT95.001.650.023.75+0.10+6.45%20214,10551.59%
AAPL230120P001000002022-01-05 4:59PM EDT100.002.252.102.30+0.35+18.42%26437,05939.45%
AAPL230120P001050002022-01-05 4:07PM EDT105.002.481.405.00+0.34+15.89%5215,88046.69%
AAPL230120P001100002022-01-05 11:43AM EDT110.002.672.976.00+0.07+2.69%229,34745.17%
AAPL230120P001150002022-01-05 4:58PM EDT115.003.653.504.00+0.67+22.48%1723,23133.15%
AAPL230120P001200002022-01-05 4:07PM EDT120.004.023.555.00+0.47+13.24%22527,15931.73%
AAPL230120P001250002022-01-05 4:59PM EDT125.005.004.907.50+0.78+18.48%1918,60433.98%
AAPL230120P001300002022-01-05 4:59PM EDT130.005.853.507.25+0.95+19.39%13232,42927.88%
AAPL230120P001350002022-01-05 4:40PM EDT135.006.456.809.00+0.75+13.16%1217,75526.62%
AAPL230120P001400002022-01-05 4:59PM EDT140.008.007.909.50+1.27+18.87%16620,12221.56%
AAPL230120P001450002022-01-05 4:25PM EDT145.008.829.209.80+0.92+11.65%1815,29314.92%
AAPL230120P001500002022-01-05 4:58PM EDT150.0010.7510.7012.00+1.65+18.13%31819,95910.32%
AAPL230120P001550002022-01-05 4:09PM EDT155.0012.1012.2514.50+1.45+13.62%1599,2240.00%
AAPL230120P001600002022-01-05 4:23PM EDT160.0013.7014.1515.00+1.35+10.93%45826,7480.00%
AAPL230120P001650002022-01-05 4:41PM EDT165.0015.5516.1518.50+1.45+10.28%5916,1150.00%
AAPL230120P001700002022-01-05 4:35PM EDT170.0017.9016.0020.00+1.65+10.15%58422,2020.00%
AAPL230120P001750002022-01-05 4:58PM EDT175.0020.9921.0022.00+2.52+13.64%2786,9700.00%
AAPL230120P001800002022-01-05 4:07PM EDT180.0023.1523.5526.00+2.27+10.87%7989,4460.00%
AAPL230120P001850002022-01-05 4:56PM EDT185.0026.3524.0028.40+2.75+11.65%1732,5950.00%
AAPL230120P001900002022-01-05 3:36PM EDT190.0028.1027.5032.00+1.62+6.12%911,5520.00%
AAPL230120P001950002022-01-04 12:42PM EDT195.0029.5030.5034.650.00-14,9920.00%
AAPL230120P002000002022-01-05 3:41PM EDT200.0035.1034.0038.00+2.35+7.18%312,5860.00%
AAPL230120P002100002022-01-04 12:07PM EDT210.0039.9441.5046.000.00-84270.00%
AAPL230120P002200002022-01-05 4:56PM EDT220.0051.3049.5054.00+3.71+7.80%2310,5240.00%
AAPL230120P002300002021-12-29 1:12PM EDT230.0056.8057.5062.500.00-501570.00%
AAPL230120P002400002021-12-21 12:33PM EDT240.0072.9566.5071.500.00-12410.00%
AAPL230120P002500002022-01-05 3:58PM EDT250.0076.0675.5080.50+1.20+1.60%21030.00%
AAPL230120P002600002022-01-04 12:01PM EDT260.0081.6285.0089.500.00-124550.00%