UK markets close in 3 hours 51 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.11+5.52 (+4.01%)
At close: 04:00PM EDT
141.13 -1.98 (-1.38%)
Pre-market: 07:39AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000600002022-05-16 3:03PM EDT60.0088.000.000.000.00-66020.00%
AAPL230317C000650002022-05-20 10:13AM EDT65.0075.250.000.000.00-71,2090.00%
AAPL230317C000700002022-05-19 3:54PM EDT70.0069.450.000.000.00-83,5730.00%
AAPL230317C000750002022-05-20 2:44PM EDT75.0062.000.000.000.00-107670.00%
AAPL230317C000800002022-05-19 2:13PM EDT80.0060.700.000.000.00-71,6670.00%
AAPL230317C000850002022-05-19 11:49AM EDT85.0058.650.000.000.00-25220.00%
AAPL230317C000900002022-05-20 3:52PM EDT90.0051.500.000.000.00-913,0270.00%
AAPL230317C000950002022-05-20 1:30PM EDT95.0043.500.000.000.00-45620.00%
AAPL230317C001000002022-05-23 3:34PM EDT100.0047.900.000.000.00-314,9410.00%
AAPL230317C001050002022-05-20 11:20AM EDT105.0038.600.000.000.00-19620.00%
AAPL230317C001100002022-05-23 3:57PM EDT110.0040.170.000.000.00-61,8060.00%
AAPL230317C001150002022-05-23 2:16PM EDT115.0036.000.000.000.00-11,7870.00%
AAPL230317C001200002022-05-23 2:09PM EDT120.0032.400.000.000.00-1615,2250.00%
AAPL230317C001250002022-05-23 12:44PM EDT125.0029.000.000.000.00-237,0080.00%
AAPL230317C001300002022-05-23 3:20PM EDT130.0025.750.000.000.00-3612,8310.00%
AAPL230317C001350002022-05-23 3:57PM EDT135.0022.870.000.000.00-263,6990.00%
AAPL230317C001400002022-05-23 3:57PM EDT140.0020.000.000.000.00-1114,0620.00%
AAPL230317C001450002022-05-23 3:41PM EDT145.0017.150.000.000.00-882,7600.39%
AAPL230317C001500002022-05-23 3:58PM EDT150.0015.050.000.000.00-3618,9251.56%
AAPL230317C001550002022-05-23 3:55PM EDT155.0012.780.000.000.00-2976,4891.56%
AAPL230317C001600002022-05-23 2:26PM EDT160.0010.650.000.000.00-1266,8873.13%
AAPL230317C001650002022-05-23 2:43PM EDT165.009.100.000.000.00-846,2483.13%
AAPL230317C001700002022-05-23 3:10PM EDT170.007.600.000.000.00-604,6763.13%
AAPL230317C001750002022-05-23 3:59PM EDT175.006.650.000.000.00-696,6206.25%
AAPL230317C001800002022-05-23 3:57PM EDT180.005.450.000.000.00-33113,8346.25%
AAPL230317C001850002022-05-23 3:52PM EDT185.004.500.000.000.00-2497,7756.25%
AAPL230317C001900002022-05-23 3:52PM EDT190.003.700.000.000.00-5720,8726.25%
AAPL230317C001950002022-05-23 3:56PM EDT195.003.050.000.000.00-65,7046.25%
AAPL230317C002000002022-05-23 3:56PM EDT200.002.510.000.000.00-23719,9326.25%
AAPL230317C002100002022-05-23 3:33PM EDT210.001.720.000.000.00-56510,3036.25%
AAPL230317C002200002022-05-23 1:08PM EDT220.001.140.000.000.00-693,17712.50%
AAPL230317C002300002022-05-20 1:32PM EDT230.000.600.000.000.00-102,30612.50%
AAPL230317C002400002022-05-23 3:03PM EDT240.000.600.000.000.00-2190612.50%
AAPL230317C002500002022-05-23 1:21PM EDT250.000.410.000.000.00-341,93012.50%
AAPL230317C002600002022-05-23 1:18PM EDT260.000.310.000.000.00-12,81512.50%
AAPL230317C002700002022-05-23 12:23PM EDT270.000.250.000.000.00-170212.50%
AAPL230317C002800002022-05-23 12:39PM EDT280.000.190.000.000.00-1037212.50%
AAPL230317C002900002022-05-23 11:54AM EDT290.000.120.000.000.00-5142212.50%
AAPL230317C003000002022-05-23 1:07PM EDT300.000.140.000.000.00-1793,65712.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000600002022-05-23 9:40AM EDT60.000.700.000.000.00-21,60325.00%
AAPL230317P000650002022-05-23 10:21AM EDT65.000.870.000.000.00-186012.50%
AAPL230317P000700002022-05-23 2:03PM EDT70.001.000.000.000.00-112,95912.50%
AAPL230317P000750002022-05-23 1:05PM EDT75.001.280.000.000.00-21,97512.50%
AAPL230317P000800002022-05-23 1:05PM EDT80.001.630.000.000.00-194,39012.50%
AAPL230317P000850002022-05-23 3:31PM EDT85.002.020.000.000.00-81,27412.50%
AAPL230317P000900002022-05-23 3:47PM EDT90.002.540.000.000.00-273,04412.50%
AAPL230317P000950002022-05-23 2:53PM EDT95.003.100.000.000.00-1333,38912.50%
AAPL230317P001000002022-05-23 3:13PM EDT100.003.700.000.000.00-68,0046.25%
AAPL230317P001050002022-05-23 10:08AM EDT105.005.250.000.000.00-63,4646.25%
AAPL230317P001100002022-05-23 3:49PM EDT110.005.550.000.000.00-235,8756.25%
AAPL230317P001150002022-05-23 3:39PM EDT115.006.700.000.000.00-1092,8006.25%
AAPL230317P001200002022-05-23 3:47PM EDT120.008.050.000.000.00-925,4833.13%
AAPL230317P001250002022-05-23 3:47PM EDT125.009.550.000.000.00-872,3223.13%
AAPL230317P001300002022-05-23 1:54PM EDT130.0011.050.000.000.00-3311,9853.13%
AAPL230317P001350002022-05-23 3:57PM EDT135.0012.800.000.000.00-455,8931.56%
AAPL230317P001400002022-05-23 3:22PM EDT140.0015.100.000.000.00-3247,5920.78%
AAPL230317P001450002022-05-23 2:53PM EDT145.0017.530.000.000.00-667,9630.00%
AAPL230317P001500002022-05-23 3:02PM EDT150.0020.120.000.000.00-3814,2550.00%
AAPL230317P001550002022-05-23 3:59PM EDT155.0022.650.000.000.00-327,7520.00%
AAPL230317P001600002022-05-23 10:55AM EDT160.0027.400.000.000.00-96,8760.00%
AAPL230317P001650002022-05-23 3:33PM EDT165.0029.300.000.000.00-412,6120.00%
AAPL230317P001700002022-05-23 2:22PM EDT170.0032.650.000.000.00-213,5360.00%
AAPL230317P001750002022-05-20 3:54PM EDT175.0040.650.000.000.00-338710.00%
AAPL230317P001800002022-05-20 3:37PM EDT180.0046.000.000.000.00-35,5090.00%
AAPL230317P001850002022-05-18 1:24PM EDT185.0045.310.000.000.00-101,0720.00%
AAPL230317P001900002022-05-23 3:50PM EDT190.0049.400.000.000.00-446020.00%
AAPL230317P001950002022-05-23 12:06PM EDT195.0053.600.000.000.00-41,0060.00%
AAPL230317P002000002022-05-23 10:01AM EDT200.0061.350.000.000.00-12,2230.00%
AAPL230317P002100002022-05-19 9:33AM EDT210.0069.100.000.000.00-11,6570.00%
AAPL230317P002200002022-05-16 11:35AM EDT220.0074.850.000.000.00-83,5140.00%
AAPL230317P002300002022-05-23 9:33AM EDT230.0091.750.000.000.00-41530.00%
AAPL230317P002400002022-05-16 11:33AM EDT240.0095.150.000.000.00-1020.00%
AAPL230317P002500002022-05-02 2:05PM EDT250.0095.800.000.000.00-220.00%
AAPL230317P002600002022-05-13 11:44AM EDT260.00112.750.000.000.00-400.00%
AAPL230317P002700002022-04-08 12:36PM EDT270.0098.67110.60114.650.00-1100.00%
AAPL230317P002800002022-04-18 1:16PM EDT280.00115.87136.60141.350.00-1001056.74%
AAPL230317P002900002022-04-18 1:16PM EDT290.00125.83146.90151.350.00-1001058.69%
AAPL230317P003000002022-05-20 1:16PM EDT300.00167.000.000.000.00-990.00%