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
144.52 -6.30 (-4.18%)
After hours: 05:23PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230519C000600002023-01-23 10:48AM EST60.0082.0089.0092.150.00-12,697108.06%
AAPL230519C000650002023-01-09 9:31AM EST65.0067.1584.0087.250.00-22,758101.27%
AAPL230519C000700002023-01-31 1:02PM EST70.0074.2279.0082.300.00-12,08494.14%
AAPL230519C000750002023-01-20 11:36AM EST75.0061.4374.0077.400.00-11,01288.09%
AAPL230519C000800002023-01-24 3:17PM EST80.0063.3169.0072.500.00-11,39282.32%
AAPL230519C000850002023-02-02 12:38PM EST85.0066.0464.5067.60+13.54+25.79%22,48551.47%
AAPL230519C000900002023-02-02 1:18PM EST90.0061.2759.5062.70+16.07+35.55%28,60471.41%
AAPL230519C000950002023-02-02 10:21AM EST95.0055.1254.5057.85+6.02+12.26%81,60666.68%
AAPL230519C001000002023-02-02 3:55PM EST100.0051.5750.0052.20+6.45+14.30%322,21354.87%
AAPL230519C001050002023-01-31 1:44PM EST105.0040.4245.0048.200.00-1473057.70%
AAPL230519C001100002023-02-02 3:51PM EST110.0041.8040.0043.45+6.14+17.22%331,46653.71%
AAPL230519C001150002023-02-01 10:20AM EST115.0030.9035.5037.950.00-781,27044.95%
AAPL230519C001200002023-02-02 3:46PM EST120.0033.0031.0034.25+5.20+18.71%4881,12246.97%
AAPL230519C001250002023-02-02 3:51PM EST125.0028.2527.5029.80+3.90+16.02%6801,80043.91%
AAPL230519C001300002023-02-02 3:58PM EST130.0024.5023.2025.65+4.10+20.10%2,3625,90041.69%
AAPL230519C001350002023-02-02 3:26PM EST135.0020.1020.2020.80+3.55+21.45%4,65910,68336.21%
AAPL230519C001400002023-02-02 3:51PM EST140.0016.6516.4018.00+3.60+27.59%6467,53437.67%
AAPL230519C001450002023-02-02 3:59PM EST145.0013.5813.2014.00+3.33+32.49%1,64610,68233.98%
AAPL230519C001500002023-02-02 3:59PM EST150.0010.309.5011.75+2.80+37.33%5,77710,23134.94%
AAPL230519C001550002023-02-02 3:59PM EST155.007.847.709.25+2.45+45.45%2,0997,37934.00%
AAPL230519C001600002023-02-02 3:59PM EST160.005.605.105.80+1.85+49.33%1,8117,89128.95%
AAPL230519C001650002023-02-02 3:59PM EST165.003.953.754.25+1.60+68.09%1,49837,84828.61%
AAPL230519C001700002023-02-02 3:59PM EST170.002.681.543.00+1.19+79.87%3,6494,57628.13%
AAPL230519C001750002023-02-02 3:59PM EST175.001.811.793.00+0.85+88.54%2,6413,27231.82%
AAPL230519C001800002023-02-02 3:59PM EST180.001.221.151.30+0.62+103.33%1,9844,06326.87%
AAPL230519C001850002023-02-02 3:45PM EST185.000.730.701.03+0.34+87.18%7411,04727.93%
AAPL230519C001900002023-02-02 3:57PM EST190.000.560.100.80+0.31+124.00%6381,68428.75%
AAPL230519C001950002023-02-02 3:14PM EST195.000.360.050.65+0.20+125.00%2391,01529.76%
AAPL230519C002000002023-02-02 3:57PM EST200.000.320.200.45+0.19+146.15%2,2252,18229.76%
AAPL230519C002050002023-02-02 12:14PM EST205.000.190.000.30+0.11+137.50%16934929.61%
AAPL230519C002100002023-02-02 3:54PM EST210.000.190.002.31+0.13+216.67%7991,58648.56%
AAPL230519C002150002023-02-02 3:12PM EST215.000.140.000.20+0.08+133.33%50272631.25%
AAPL230519C002200002023-02-02 3:15PM EST220.000.130.000.14+0.08+160.00%1105831.35%
AAPL230519C002250002023-01-19 1:18PM EST225.000.020.002.240.00-13554.88%
AAPL230519C002300002023-01-23 12:43PM EST230.000.050.000.120.00-112033.69%
AAPL230519C002350002023-02-02 3:54PM EST235.000.090.002.22-0.02-18.18%1020050.33%
AAPL230519C002400002023-01-17 12:38PM EST240.000.030.040.100.00-132735.74%
AAPL230519C002450002023-02-01 9:30AM EST245.000.040.030.160.00-15539.36%
AAPL230519C002500002023-02-02 3:30PM EST250.000.060.040.12+0.03+100.00%279339.26%
AAPL230519C002550002023-02-01 11:14AM EST255.000.030.020.090.00-4013339.16%
AAPL230519C002600002023-01-24 11:01AM EST260.000.030.020.120.00-116441.85%
AAPL230519C002700002023-01-19 11:11AM EST270.000.030.020.110.00-2612843.85%
AAPL230519C002800002023-02-02 10:22AM EST280.000.030.010.09+0.01+50.00%311945.12%
AAPL230519C002900002023-01-23 10:26AM EST290.000.010.000.070.00-1946.00%
AAPL230519C003000002023-02-02 3:11PM EST300.000.030.000.03+0.02+200.00%1311144.14%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230519P000600002023-02-02 1:23PM EST60.000.030.010.04-0.02-40.00%101,69460.94%
AAPL230519P000650002023-02-02 3:44PM EST65.000.050.030.06-0.02-28.57%131,61159.57%
AAPL230519P000700002023-02-02 1:24PM EST70.000.070.050.08-0.04-36.36%42,64357.03%
AAPL230519P000750002023-02-02 1:25PM EST75.000.100.100.11-0.08-44.44%32,10555.27%
AAPL230519P000800002023-02-02 2:45PM EST80.000.130.100.15-0.03-18.75%2872,23051.76%
AAPL230519P000850002023-02-02 2:15PM EST85.000.190.170.18-0.03-13.64%301,31249.71%
AAPL230519P000900002023-02-02 3:47PM EST90.000.240.000.24-0.05-17.24%2211,63347.27%
AAPL230519P000950002023-02-02 3:35PM EST95.000.310.300.31-0.06-16.22%2611,62144.68%
AAPL230519P001000002023-02-02 3:56PM EST100.000.400.400.41-0.14-25.93%3538,40842.38%
AAPL230519P001050002023-02-02 3:57PM EST105.000.550.002.65-0.16-22.54%8273,68759.64%
AAPL230519P001100002023-02-02 3:51PM EST110.000.770.730.76-0.24-23.76%3023,13638.51%
AAPL230519P001150002023-02-02 3:41PM EST115.001.000.751.58-0.36-26.47%7774,25541.14%
AAPL230519P001200002023-02-02 3:58PM EST120.001.401.301.40-0.47-25.13%3,1254,46034.95%
AAPL230519P001250002023-02-02 3:50PM EST125.001.991.131.92-0.56-21.96%2,0788,20833.42%
AAPL230519P001300002023-02-02 3:59PM EST130.002.602.502.62-0.95-26.76%5,15261,24931.97%
AAPL230519P001350002023-02-02 3:57PM EST135.003.593.003.65-1.08-23.13%2,65238,58331.00%
AAPL230519P001400002023-02-02 3:58PM EST140.004.943.505.75-1.31-20.96%1,61032,27932.75%
AAPL230519P001450002023-02-02 3:49PM EST145.006.656.406.50-1.47-18.10%1,12310,65628.57%
AAPL230519P001500002023-02-02 3:59PM EST150.008.458.0010.50-1.90-18.36%5,8946,70033.62%
AAPL230519P001550002023-02-02 3:59PM EST155.0010.709.0013.00-2.80-20.74%7992,53732.70%
AAPL230519P001600002023-02-02 3:17PM EST160.0014.5512.5015.15-2.30-13.65%1445,85229.51%
AAPL230519P001650002023-02-02 3:46PM EST165.0017.7715.2519.10-3.02-14.53%211,50930.93%
AAPL230519P001700002023-02-02 3:59PM EST170.0020.7919.3023.00-7.66-26.92%21758431.29%
AAPL230519P001750002023-02-02 12:52PM EST175.0026.0023.7527.50-4.70-15.31%14510633.15%
AAPL230519P001800002023-02-02 1:50PM EST180.0029.9528.5032.00-6.23-17.22%397734.49%
AAPL230519P001850002023-02-02 1:49PM EST185.0034.8533.4037.00-5.58-13.80%10037.68%
AAPL230519P001900002023-01-03 2:27PM EST190.0065.4039.2540.150.00-41030.13%
AAPL230519P001950002022-12-21 11:26AM EST195.0059.2056.4058.050.00-2081.77%
AAPL230519P002000002022-12-27 10:05AM EST200.0070.9055.2056.850.00-2063.48%
AAPL230519P002050002023-01-17 9:38AM EST205.0070.2053.3556.500.00-1046.22%
AAPL230519P002100002022-12-09 1:21PM EST210.0065.9079.6582.150.00-20119.34%
AAPL230519P002150002022-12-07 9:31AM EST215.0072.0089.2089.750.00--0133.56%
AAPL230519P002200002022-11-07 9:36AM EST220.0083.5077.7078.300.00-2082.26%
AAPL230519P002250002022-12-05 11:53AM EST225.0078.1096.9097.150.00--0131.79%
AAPL230519P002300002022-11-03 8:40AM EST230.0087.9581.8082.600.00--061.66%
AAPL230519P002400002022-12-20 10:22AM EST240.00107.25104.60105.000.00-10116.39%
AAPL230519P002500002022-12-21 10:56AM EST250.00113.80111.35113.050.00--0112.16%
AAPL230519P002550002022-12-13 11:56AM EST255.00109.25121.30121.650.00-12129.04%
AAPL230519P002700002022-11-15 1:23PM EST270.00119.90132.90133.600.00-10124.43%
AAPL230519P003000002022-12-30 3:56PM EST300.00170.15153.25154.950.00-1097.33%