UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.82+5.39 (+3.71%)
At close: 04:00PM EST
144.66 -6.16 (-4.08%)
After hours: 05:06PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230421C000500002023-02-01 1:47PM EST50.0098.5598.50101.90+6.07+6.56%1800141.99%
AAPL230421C000600002022-12-27 10:00AM EST60.0070.0083.4085.350.00-1510.00%
AAPL230421C000650002023-01-24 2:17PM EST65.0077.9083.5086.200.00-1391.70%
AAPL230421C000700002023-02-01 12:03PM EST70.0072.6779.0082.150.00-2147106.96%
AAPL230421C000750002023-01-23 2:11PM EST75.0067.3574.0077.200.00-18899.37%
AAPL230421C000800002023-01-20 12:01PM EST80.0056.3069.0071.450.00-149177.69%
AAPL230421C000850002023-01-27 2:29PM EST85.0062.6064.0067.350.00-160986.08%
AAPL230421C000900002023-02-02 3:58PM EST90.0061.0759.0062.40+3.32+5.75%712279.54%
AAPL230421C000950002023-02-02 10:43AM EST95.0055.6754.0057.50+6.03+12.15%19173.80%
AAPL230421C001000002023-02-02 3:59PM EST100.0051.5049.5052.60+6.65+14.83%5146868.21%
AAPL230421C001050002023-01-31 1:44PM EST105.0039.8044.5047.750.00-2226563.18%
AAPL230421C001100002023-02-02 12:09PM EST110.0040.9239.5042.90+5.26+14.75%3052258.13%
AAPL230421C001150002023-01-31 9:43AM EST115.0034.9035.0038.15+4.90+16.33%327853.82%
AAPL230421C001200002023-02-02 3:47PM EST120.0031.5030.1033.45+6.25+24.75%441,24249.63%
AAPL230421C001250002023-02-02 3:59PM EST125.0025.5025.5028.00+2.45+10.63%943,12940.59%
AAPL230421C001300002023-02-02 3:45PM EST130.0022.3021.8524.05+2.70+13.78%3809,49340.50%
AAPL230421C001350002023-02-02 3:59PM EST135.0019.1218.6519.50+3.32+21.01%9698,38136.21%
AAPL230421C001400002023-02-02 3:59PM EST140.0016.4514.7016.40+4.90+42.42%1,2819,13037.40%
AAPL230421C001450002023-02-02 3:57PM EST145.0011.7011.3511.65+3.36+40.29%2,61010,52630.70%
AAPL230421C001500002023-02-02 3:59PM EST150.008.758.509.05+3.01+52.44%8,10419,12830.95%
AAPL230421C001550002023-02-02 3:59PM EST155.006.106.056.40+2.38+63.98%5,49129,05829.35%
AAPL230421C001600002023-02-02 3:59PM EST160.004.154.054.20+1.94+87.78%6,45325,24027.63%
AAPL230421C001650002023-02-02 3:59PM EST165.002.602.523.95+1.25+92.59%10,20410,42132.07%
AAPL230421C001700002023-02-02 3:59PM EST170.001.591.481.70+0.86+117.81%15,4238,38126.31%
AAPL230421C001750002023-02-02 3:59PM EST175.001.050.851.10+0.64+156.10%3,6555,46726.44%
AAPL230421C001800002023-02-02 3:59PM EST180.000.650.470.75+0.40+160.00%2,2496,41027.05%
AAPL230421C001850002023-02-02 3:59PM EST185.000.440.250.46+0.29+193.33%7923,60327.03%
AAPL230421C001900002023-02-02 3:56PM EST190.000.300.020.60+0.21+233.33%4852,38631.40%
AAPL230421C001950002023-02-02 3:54PM EST195.000.230.002.35+0.15+187.50%5202,97547.90%
AAPL230421C002000002023-02-02 3:58PM EST200.000.200.100.20+0.13+185.71%1,1263,32830.15%
AAPL230421C002050002023-02-02 3:49PM EST205.000.150.000.19+0.09+150.00%1931,52332.03%
AAPL230421C002100002023-02-02 3:59PM EST210.000.140.000.16+0.09+180.00%1411,23733.30%
AAPL230421C002150002023-02-02 3:46PM EST215.000.100.102.23+0.09+900.00%14557250.09%
AAPL230421C002200002023-02-02 3:46PM EST220.000.090.002.22+0.08+800.00%62080951.93%
AAPL230421C002250002023-02-02 3:16PM EST225.000.080.070.10+0.07+700.00%281,17636.62%
AAPL230421C002300002023-02-02 12:55PM EST230.000.060.040.10+0.05+500.00%169538.38%
AAPL230421C002350002023-02-02 1:33PM EST235.000.060.030.08+0.05+500.00%2001,35438.97%
AAPL230421C002400002023-02-02 3:33PM EST240.000.080.020.08+0.05+166.67%142940.53%
AAPL230421C002450002023-01-26 11:40AM EST245.000.010.010.070.00-167141.41%
AAPL230421C002500002023-02-02 2:13PM EST250.000.050.010.06+0.03+150.00%140942.19%
AAPL230421C002550002023-01-23 11:55AM EST255.000.020.010.060.00-244843.56%
AAPL230421C002600002023-02-02 12:14PM EST260.000.020.010.05+0.01+100.00%12,05744.14%
AAPL230421C002650002023-02-02 11:44AM EST265.000.010.000.080.00-825747.85%
AAPL230421C002700002023-02-02 3:34PM EST270.000.020.000.04+0.01+100.00%553045.70%
AAPL230421C002750002023-01-25 10:40AM EST275.000.020.000.040.00-540846.88%
AAPL230421C002800002023-02-02 2:16PM EST280.000.010.000.04-0.01-50.00%1453248.24%
AAPL230421C002900002023-01-03 2:05PM EST290.000.010.010.020.00-273547.27%
AAPL230421C003000002023-02-02 3:58PM EST300.000.010.000.010.00-2121,66346.88%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230421P000500002023-02-02 3:55PM EST50.000.010.010.020.00-311,09180.47%
AAPL230421P000600002023-02-02 1:20PM EST60.000.020.010.03+0.01+100.00%124,01669.53%
AAPL230421P000650002023-01-31 1:55PM EST65.000.020.000.040.00-97864.06%
AAPL230421P000700002023-02-02 1:21PM EST70.000.030.000.07-0.02-40.00%104,78462.11%
AAPL230421P000750002023-02-02 1:21PM EST75.000.050.050.06-0.02-28.57%71,94459.57%
AAPL230421P000800002023-02-02 3:55PM EST80.000.060.050.060.00-2734,95654.49%
AAPL230421P000850002023-02-02 2:57PM EST85.000.080.050.090.00-8902,00351.17%
AAPL230421P000900002023-02-02 3:31PM EST90.000.100.100.12-0.05-33.33%1875,19749.71%
AAPL230421P000950002023-02-02 3:56PM EST95.000.150.100.15-0.04-21.05%393,38946.48%
AAPL230421P001000002023-02-02 3:55PM EST100.000.200.190.20-0.09-31.03%2,94116,07043.75%
AAPL230421P001050002023-02-02 3:56PM EST105.000.260.270.28-0.13-33.33%2005,32141.36%
AAPL230421P001100002023-02-02 3:53PM EST110.000.390.370.39-0.17-30.36%1,02115,12339.06%
AAPL230421P001150002023-02-02 3:59PM EST115.000.700.512.15-0.08-10.26%1,0967,22152.48%
AAPL230421P001200002023-02-02 3:58PM EST120.000.770.681.13-0.36-31.86%2,53930,52938.32%
AAPL230421P001250002023-02-02 3:59PM EST125.001.101.001.33-0.56-33.73%5,12735,11434.64%
AAPL230421P001300002023-02-02 3:59PM EST130.001.631.631.65-0.80-32.92%12,47029,33931.42%
AAPL230421P001350002023-02-02 3:59PM EST135.002.552.222.55-0.95-27.14%10,43847,67030.69%
AAPL230421P001400002023-02-02 3:59PM EST140.003.503.203.55-1.45-29.29%4,75338,57828.92%
AAPL230421P001450002023-02-02 3:59PM EST145.005.004.505.40-1.93-27.85%1,89311,10229.08%
AAPL230421P001500002023-02-02 3:58PM EST150.006.906.708.00-2.45-26.20%10,25412,65830.13%
AAPL230421P001550002023-02-02 3:57PM EST155.009.507.6011.55-2.70-22.13%1,4465,29332.85%
AAPL230421P001600002023-02-02 3:56PM EST160.0012.4511.1513.25-3.55-22.19%1,6094,44627.14%
AAPL230421P001650002023-02-02 3:59PM EST165.0016.4514.4518.30-3.05-15.64%10741532.78%
AAPL230421P001700002023-02-02 3:45PM EST170.0021.5118.8522.50-4.99-18.83%3472034.20%
AAPL230421P001750002023-02-02 1:30PM EST175.0025.5023.5527.00-23.50-47.96%6736.17%
AAPL230421P001800002023-01-27 1:50PM EST180.0033.8528.4532.000.00-11240.14%
AAPL230421P001850002023-02-02 11:47AM EST185.0035.1633.4037.00-15.47-30.56%2343.85%
AAPL230421P001900002022-11-30 1:46PM EST190.0047.0059.7060.500.00-1700119.95%
AAPL230421P001950002022-11-14 11:08AM EST195.0046.8548.9049.500.00-10062.01%
AAPL230421P002000002023-01-20 9:57AM EST200.0065.2048.3551.500.00-2050.83%
AAPL230421P002050002022-10-05 2:47PM EST205.0057.9067.1567.450.00-1170103.13%
AAPL230421P002100002022-11-23 9:45AM EST210.0059.1079.0079.550.00-40132.95%
AAPL230421P002150002023-01-24 9:50AM EST215.0073.1563.3566.500.00-3059.34%
AAPL230421P002200002022-10-03 11:45AM EST220.0078.6771.4071.950.00-10063.17%
AAPL230421P002250002023-01-17 10:20AM EST225.0088.1673.3576.500.00--050.07%
AAPL230421P002300002023-01-11 1:14PM EST230.0096.8578.3581.500.00-7052.20%
AAPL230421P002400002022-09-26 10:39AM EST240.0088.2088.0088.650.00-100.00%
AAPL230421P002500002022-08-22 12:07PM EST250.0081.3596.0096.550.00-200.00%
AAPL230421P002550002022-11-08 1:58PM EST255.00116.25111.90112.650.00-10111.49%
AAPL230421P002600002022-09-19 2:10PM EST260.00106.10116.80117.250.00--0112.67%
AAPL230421P002650002022-08-25 10:44AM EST265.0096.00114.10114.700.00-2054.35%
AAPL230421P002750002022-08-18 12:26PM EST275.00100.60124.00126.600.00-4073.88%
AAPL230421P002800002022-09-29 1:18PM EST280.00139.24123.80124.750.00--00.00%
AAPL230421P002900002022-09-29 12:02PM EST290.00147.97133.70134.800.00--00.00%
AAPL230421P003000002022-11-28 9:30AM EST300.00154.900.000.000.00-100.00%