UK markets close in 3 hours 48 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.31+0.28 (+0.19%)
At close: 04:00PM EST
148.14 -0.17 (-0.11%)
Pre-market: 07:39AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000600002022-11-30 9:47AM EST60.0082.410.000.000.00-72,4800.00%
AAPL230317C000650002022-11-18 10:53AM EST65.0087.000.000.000.00-11,1170.00%
AAPL230317C000700002022-12-01 2:00PM EST70.0078.930.000.000.00-33,4950.00%
AAPL230317C000750002022-11-15 9:42AM EST75.0078.900.000.000.00-27700.00%
AAPL230317C000800002022-11-30 1:00PM EST80.0062.500.000.000.00-41,9360.00%
AAPL230317C000850002022-11-29 11:04AM EST85.0059.200.000.000.00-25320.00%
AAPL230317C000900002022-11-30 3:34PM EST90.0058.890.000.000.00-43,2470.00%
AAPL230317C000950002022-11-29 3:55PM EST95.0048.050.000.000.00-156670.00%
AAPL230317C001000002022-12-01 3:08PM EST100.0050.950.000.000.00-1025,2710.00%
AAPL230317C001050002022-12-01 2:29PM EST105.0045.7545.2545.900.00-11,33655.37%
AAPL230317C001100002022-12-01 3:22PM EST110.0041.000.000.000.00-82,3470.00%
AAPL230317C001150002022-12-01 1:25PM EST115.0036.010.000.000.00-71,8680.00%
AAPL230317C001200002022-12-01 2:08PM EST120.0031.770.000.000.00-2613,5400.00%
AAPL230317C001250002022-12-01 10:12AM EST125.0026.900.000.000.00-17,6740.00%
AAPL230317C001300002022-12-01 2:34PM EST130.0024.070.000.000.00-4813,1820.00%
AAPL230317C001350002022-12-01 2:19PM EST135.0020.110.000.000.00-194,3850.00%
AAPL230317C001400002022-12-01 3:57PM EST140.0016.650.000.000.00-1636,3420.00%
AAPL230317C001450002022-12-01 3:55PM EST145.0013.500.000.000.00-1138,0070.00%
AAPL230317C001500002022-12-01 3:58PM EST150.0010.700.000.000.00-1,48925,6820.78%
AAPL230317C001550002022-12-01 3:57PM EST155.008.150.000.000.00-23312,2301.56%
AAPL230317C001600002022-12-01 3:56PM EST160.006.040.000.000.00-1,42315,9083.13%
AAPL230317C001650002022-12-01 3:59PM EST165.004.300.000.000.00-29711,0363.13%
AAPL230317C001700002022-12-01 3:46PM EST170.003.100.000.000.00-64227,7546.25%
AAPL230317C001750002022-12-01 3:58PM EST175.002.120.000.000.00-7,50817,2756.25%
AAPL230317C001800002022-12-01 3:59PM EST180.001.420.000.000.00-21017,1446.25%
AAPL230317C001850002022-12-01 3:59PM EST185.000.950.000.000.00-13910,4886.25%
AAPL230317C001900002022-12-01 3:55PM EST190.000.650.000.000.00-2019,93112.50%
AAPL230317C001950002022-12-01 3:43PM EST195.000.450.000.000.00-148,06012.50%
AAPL230317C002000002022-12-01 3:59PM EST200.000.320.000.000.00-83630,99612.50%
AAPL230317C002100002022-12-01 3:06PM EST210.000.170.000.000.00-6712,20712.50%
AAPL230317C002200002022-12-01 12:18PM EST220.000.110.000.000.00-34,69212.50%
AAPL230317C002300002022-12-01 12:28PM EST230.000.060.000.000.00-24,05612.50%
AAPL230317C002400002022-11-30 3:45PM EST240.000.040.000.000.00-41,41812.50%
AAPL230317C002500002022-12-01 11:47AM EST250.000.040.000.000.00-124,04625.00%
AAPL230317C002600002022-12-01 9:50AM EST260.000.030.000.000.00-12,73125.00%
AAPL230317C002700002022-11-30 2:41PM EST270.000.010.000.000.00-21,59225.00%
AAPL230317C002800002022-12-01 10:08AM EST280.000.020.000.000.00-11,22325.00%
AAPL230317C002900002022-11-30 1:14PM EST290.000.010.000.000.00-162525.00%
AAPL230317C003000002022-11-30 3:37PM EST300.000.010.000.000.00-105,85825.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000600002022-12-01 11:44AM EST60.000.070.000.000.00-166,47025.00%
AAPL230317P000650002022-11-30 2:08PM EST65.000.110.000.000.00-11,78625.00%
AAPL230317P000700002022-12-01 9:41AM EST70.000.110.000.000.00-36,71825.00%
AAPL230317P000750002022-11-30 2:24PM EST75.000.180.000.000.00-45,19125.00%
AAPL230317P000800002022-12-01 2:55PM EST80.000.210.000.000.00-6915,09125.00%
AAPL230317P000850002022-12-01 11:19AM EST85.000.320.000.000.00-72,24725.00%
AAPL230317P000900002022-12-01 3:45PM EST90.000.400.000.000.00-235,18025.00%
AAPL230317P000950002022-12-01 1:12PM EST95.000.570.000.000.00-44,94312.50%
AAPL230317P001000002022-12-01 3:51PM EST100.000.740.000.000.00-82415,99312.50%
AAPL230317P001050002022-12-01 2:07PM EST105.001.030.000.000.00-1075,81012.50%
AAPL230317P001100002022-12-01 3:56PM EST110.001.320.000.000.00-35411,36012.50%
AAPL230317P001150002022-12-01 3:59PM EST115.001.740.000.000.00-1596,44412.50%
AAPL230317P001200002022-12-01 3:59PM EST120.002.310.000.000.00-48918,5726.25%
AAPL230317P001250002022-12-01 3:56PM EST125.003.000.000.000.00-5399,3476.25%
AAPL230317P001300002022-12-01 3:59PM EST130.003.990.000.000.00-57119,5966.25%
AAPL230317P001350002022-12-01 3:59PM EST135.005.150.000.000.00-1,23617,5183.13%
AAPL230317P001400002022-12-01 3:59PM EST140.006.600.000.000.00-46118,5733.13%
AAPL230317P001450002022-12-01 3:55PM EST145.008.300.000.000.00-1,78800.78%
AAPL230317P001500002022-12-01 3:54PM EST150.0010.300.000.000.00-66728,6610.00%
AAPL230317P001550002022-12-01 3:29PM EST155.0013.050.000.000.00-17737,5190.00%
AAPL230317P001600002022-12-01 3:57PM EST160.0015.750.000.000.00-5612,6480.00%
AAPL230317P001650002022-12-01 2:57PM EST165.0019.060.000.000.00-834,8990.00%
AAPL230317P001700002022-12-01 3:35PM EST170.0023.060.000.000.00-57,4660.00%
AAPL230317P001750002022-11-30 3:53PM EST175.0028.120.000.000.00-144,2050.00%
AAPL230317P001800002022-12-01 3:58PM EST180.0031.700.000.000.00-1561,1410.00%
AAPL230317P001850002022-12-01 11:51AM EST185.0037.450.000.000.00-11,0700.00%
AAPL230317P001900002022-11-30 3:36PM EST190.0042.100.000.000.00-116200.00%
AAPL230317P001950002022-11-30 1:30PM EST195.0053.850.000.000.00-20160.00%
AAPL230317P002000002022-11-30 9:42AM EST200.0058.200.000.000.00-1150.00%
AAPL230317P002100002022-10-07 2:03PM EST210.0069.6571.0072.850.00-1084.87%
AAPL230317P002200002022-11-22 10:50AM EST220.0071.200.000.000.00-100.00%
AAPL230317P002300002022-09-07 9:21AM EST230.0075.1088.8589.300.00-1084.52%
AAPL230317P002400002022-11-02 8:57AM EST240.0091.300.000.000.00-200.00%
AAPL230317P002500002022-09-28 2:33PM EST250.00100.3293.8594.650.00-220.00%
AAPL230317P002600002022-09-28 11:58AM EST260.00112.25103.85104.650.00-200.00%
AAPL230317P002700002022-11-15 1:39PM EST270.00121.050.000.000.00-100.00%
AAPL230317P002800002022-07-13 2:54PM EST280.00134.40107.45109.100.00-110.00%
AAPL230317P002900002022-08-26 9:13AM EST290.00119.47139.10139.700.00-1000.00%
AAPL230317P003000002022-10-06 10:54AM EST300.00153.30161.00164.000.00-690126.47%