UK markets close in 1 hour 53 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.08+3.27 (+2.08%)
As of 9:37AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000600002021-11-26 11:15AM EST60.0097.880.000.000.00-242190.00%
AAPL230317C000650002021-11-18 12:30PM EST65.0092.530.000.000.00-34590.00%
AAPL230317C000700002021-11-26 11:24AM EST70.0088.500.000.000.00-171,2680.00%
AAPL230317C000750002021-11-22 1:23PM EST75.0090.000.000.000.00-34300.00%
AAPL230317C000800002021-11-24 2:55PM EST80.0082.830.000.000.00-151,4210.00%
AAPL230317C000850002021-11-19 11:23AM EST85.0076.800.000.000.00-14310.00%
AAPL230317C000900002021-11-26 11:12AM EST90.0070.350.000.000.00-13,1340.00%
AAPL230317C000950002021-11-23 3:06PM EST95.0069.000.000.000.00-17280.00%
AAPL230317C001000002021-11-26 12:25PM EST100.0061.940.000.000.00-755,2090.00%
AAPL230317C001050002021-11-24 3:07PM EST105.0060.470.000.000.00-289650.00%
AAPL230317C001100002021-11-26 12:56PM EST110.0053.150.000.000.00-21,6060.00%
AAPL230317C001150002021-11-26 10:57AM EST115.0049.300.000.000.00-81,8640.00%
AAPL230317C001200002021-11-26 11:39AM EST120.0045.900.000.000.00-2916,5770.00%
AAPL230317C001250002021-11-26 11:13AM EST125.0041.700.000.000.00-56,0290.00%
AAPL230317C001300002021-11-26 12:17PM EST130.0038.750.000.000.00-1414,8260.00%
AAPL230317C001350002021-11-26 11:33AM EST135.0035.080.000.000.00-183,3270.00%
AAPL230317C001400002021-11-26 12:32PM EST140.0032.220.000.000.00-203,5530.00%
AAPL230317C001450002021-11-26 12:19PM EST145.0029.300.000.000.00-101,9320.00%
AAPL230317C001500002021-11-26 12:59PM EST150.0026.710.000.000.00-4715,0920.00%
AAPL230317C001550002021-11-26 12:58PM EST155.0024.000.000.000.00-1043,3850.00%
AAPL230317C001600002021-11-26 12:54PM EST160.0021.450.000.000.00-1093,3720.00%
AAPL230317C001650002021-11-26 12:54PM EST165.0019.500.000.000.00-324,1630.78%
AAPL230317C001700002021-11-26 12:50PM EST170.0017.550.000.000.00-744,0681.56%
AAPL230317C001750002021-11-26 12:57PM EST175.0016.000.000.000.00-582,0611.56%
AAPL230317C001800002021-11-26 12:42PM EST180.0014.380.000.000.00-353,9263.13%
AAPL230317C001850002021-11-26 12:54PM EST185.0012.800.000.000.00-2011,9473.13%
AAPL230317C001900002021-11-26 12:54PM EST190.0011.400.000.000.00-183,9613.13%
AAPL230317C001950002021-11-26 10:06AM EST195.0010.700.000.000.00-51,2133.13%
AAPL230317C002000002021-11-26 12:58PM EST200.009.540.000.000.00-7517,5723.13%
AAPL230317C002100002021-11-26 12:55PM EST210.007.600.000.000.00-2859,2106.25%
AAPL230317C002200002021-11-26 9:57AM EST220.006.400.000.000.00-57076.25%
AAPL230317C002300002021-11-26 10:03AM EST230.005.220.000.000.00-86756.25%
AAPL230317C002400002021-11-26 10:17AM EST240.004.350.000.000.00-72796.25%
AAPL230317C002500002021-11-26 10:20AM EST250.003.560.000.000.00-11996.25%
AAPL230317C002600002021-11-26 10:20AM EST260.002.980.000.000.00-109416.25%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000600002021-11-18 11:29AM EST60.000.910.000.000.00-201,16412.50%
AAPL230317P000650002021-11-24 11:14AM EST65.001.020.000.000.00-138012.50%
AAPL230317P000700002021-11-24 11:07AM EST70.001.240.000.000.00-72,55412.50%
AAPL230317P000750002021-11-26 12:17PM EST75.001.640.000.000.00-12,00012.50%
AAPL230317P000800002021-11-22 10:32AM EST80.001.520.000.000.00-13,83312.50%
AAPL230317P000850002021-11-17 9:37AM EST85.002.100.000.000.00-21,01812.50%
AAPL230317P000900002021-11-22 11:00AM EST90.002.150.000.000.00-22,28412.50%
AAPL230317P000950002021-11-22 2:56PM EST95.002.570.000.000.00-113,02512.50%
AAPL230317P001000002021-11-22 12:49PM EST100.003.050.000.000.00-105,7366.25%
AAPL230317P001050002021-11-23 3:18PM EST105.004.000.000.000.00-773,4916.25%
AAPL230317P001100002021-11-24 9:52AM EST110.004.970.000.000.00-16,5796.25%
AAPL230317P001150002021-11-22 1:39PM EST115.005.130.000.000.00-123,0106.25%
AAPL230317P001200002021-11-23 11:33AM EST120.006.650.000.000.00-14,2926.25%
AAPL230317P001250002021-11-26 12:15PM EST125.009.000.000.000.00-172,1336.25%
AAPL230317P001300002021-11-26 12:27PM EST130.0010.450.000.000.00-124,4123.13%
AAPL230317P001350002021-11-24 3:43PM EST135.0010.750.000.000.00-21,9913.13%
AAPL230317P001400002021-11-26 10:14AM EST140.0013.850.000.000.00-281,8363.13%
AAPL230317P001450002021-11-22 12:51PM EST145.0013.100.000.000.00-3351,4331.56%
AAPL230317P001500002021-11-23 11:49AM EST150.0016.500.000.000.00-1210,0151.56%
AAPL230317P001550002021-11-24 11:57AM EST155.0018.700.000.000.00-164830.78%
AAPL230317P001600002021-11-24 11:20AM EST160.0021.220.000.000.00-11,7740.03%
AAPL230317P001650002021-11-24 1:06PM EST165.0023.890.000.000.00-58240.00%
AAPL230317P001700002021-11-22 11:31AM EST170.0024.850.000.000.00-5006090.00%
AAPL230317P001750002021-11-22 12:45PM EST175.0027.900.000.000.00-41200.00%
AAPL230317P001800002021-11-22 3:36PM EST180.0031.300.000.000.00-1971,1100.00%
AAPL230317P001850002021-11-22 3:30PM EST185.0034.600.000.000.00-3253000.00%
AAPL230317P001900002021-11-26 10:28AM EST190.0042.700.000.000.00-111290.00%
AAPL230317P001950002021-11-26 9:51AM EST195.0046.000.000.000.00-18370.00%
AAPL230317P002000002021-11-26 9:48AM EST200.0049.700.000.000.00-61560.00%
AAPL230317P002100002021-11-24 3:57PM EST210.0055.300.000.000.00-53870.00%
AAPL230317P002200002021-11-17 11:14AM EST220.0069.620.000.000.00-610.00%
AAPL230317P002300002021-11-23 11:32AM EST230.0073.750.000.000.00-120.00%
AAPL230317P002400002021-08-25 4:21PM EST240.0095.5094.8095.150.00-1149.91%
AAPL230317P002500002021-11-16 3:03PM EST250.00100.150.000.000.00-1061190.00%
AAPL230317P002600002021-09-27 9:22AM EST260.00115.85113.55113.850.00-7810152.16%