UK markets open in 2 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.11-2.96 (-1.96%)
At close: 01:00PM EST
148.11 0.00 (0.00%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002022-11-23 12:04PM EST60.0091.300.000.000.00-1000.00%
AAPL230616C000650002022-11-23 11:25AM EST65.0088.070.000.000.00-100.00%
AAPL230616C000700002022-11-21 3:26PM EST70.0080.200.000.000.00-200.00%
AAPL230616C000750002022-11-22 2:26PM EST75.0076.780.000.000.00-1000.00%
AAPL230616C000800002022-11-25 12:12PM EST80.0070.680.000.000.00-200.00%
AAPL230616C000850002022-11-16 1:11PM EST85.0067.050.000.000.00-500.00%
AAPL230616C000900002022-11-25 9:34AM EST90.0060.750.000.000.00-2000.00%
AAPL230616C000950002022-11-21 12:36PM EST95.0057.200.000.000.00-3100.00%
AAPL230616C001000002022-11-25 10:49AM EST100.0052.450.000.000.00-4000.00%
AAPL230616C001050002022-11-21 12:54PM EST105.0048.320.000.000.00-1400.00%
AAPL230616C001100002022-11-21 12:39PM EST110.0044.000.000.000.00-1100.00%
AAPL230616C001150002022-11-21 12:57PM EST115.0039.850.000.000.00-1200.00%
AAPL230616C001200002022-11-25 10:08AM EST120.0036.040.000.000.00-200.00%
AAPL230616C001250002022-11-25 12:03PM EST125.0032.100.000.000.00-100.00%
AAPL230616C001300002022-11-25 12:58PM EST130.0028.180.000.000.00-6100.00%
AAPL230616C001350002022-11-25 10:01AM EST135.0025.250.000.000.00-100.00%
AAPL230616C001400002022-11-25 10:06AM EST140.0021.920.000.000.00-700.00%
AAPL230616C001450002022-11-25 12:13PM EST145.0018.470.000.000.00-5400.00%
AAPL230616C001500002022-11-25 12:42PM EST150.0015.630.000.000.00-9100.39%
AAPL230616C001550002022-11-25 12:42PM EST155.0013.120.000.000.00-3501.56%
AAPL230616C001600002022-11-25 12:41PM EST160.0010.900.000.000.00-16303.13%
AAPL230616C001650002022-11-25 12:54PM EST165.009.050.000.000.00-25503.13%
AAPL230616C001700002022-11-25 12:32PM EST170.007.340.000.000.00-7603.13%
AAPL230616C001750002022-11-25 12:08PM EST175.005.900.000.000.00-9906.25%
AAPL230616C001800002022-11-25 12:22PM EST180.004.650.000.000.00-3206.25%
AAPL230616C001850002022-11-25 12:54PM EST185.003.750.000.000.00-2406.25%
AAPL230616C001900002022-11-25 12:23PM EST190.002.890.000.000.00-4306.25%
AAPL230616C001950002022-11-25 12:35PM EST195.002.260.000.000.00-1206.25%
AAPL230616C002000002022-11-25 12:08PM EST200.001.770.000.000.00-6106.25%
AAPL230616C002100002022-11-25 11:28AM EST210.001.080.000.000.00-2012.50%
AAPL230616C002200002022-11-25 12:12PM EST220.000.640.000.000.00-28012.50%
AAPL230616C002300002022-11-25 9:53AM EST230.000.410.000.000.00-4012.50%
AAPL230616C002400002022-11-22 12:53PM EST240.000.310.000.000.00-1012.50%
AAPL230616C002500002022-11-25 12:23PM EST250.000.170.000.000.00-50012.50%
AAPL230616C002600002022-11-18 9:52AM EST260.000.160.000.000.00-3012.50%
AAPL230616C002700002022-11-18 12:30PM EST270.000.110.000.000.00-1012.50%
AAPL230616C002800002022-11-25 9:35AM EST280.000.060.000.000.00-50012.50%
AAPL230616C002900002022-11-25 12:23PM EST290.000.070.000.000.00-102012.50%
AAPL230616C003000002022-11-25 12:58PM EST300.000.040.000.000.00-6025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002022-11-25 12:49PM EST60.000.210.000.000.00-8025.00%
AAPL230616P000650002022-11-25 9:37AM EST65.000.280.000.000.00-20025.00%
AAPL230616P000700002022-11-23 3:30PM EST70.000.360.000.000.00-3025.00%
AAPL230616P000750002022-11-25 9:31AM EST75.000.530.000.000.00-1025.00%
AAPL230616P000800002022-11-25 12:55PM EST80.000.710.000.000.00-25012.50%
AAPL230616P000850002022-11-25 12:32PM EST85.000.950.000.000.00-13012.50%
AAPL230616P000900002022-11-25 11:27AM EST90.001.230.000.000.00-5012.50%
AAPL230616P000950002022-11-25 11:27AM EST95.001.600.000.000.00-2012.50%
AAPL230616P001000002022-11-25 12:58PM EST100.002.030.000.000.00-330012.50%
AAPL230616P001050002022-11-25 12:37PM EST105.002.530.000.000.00-27012.50%
AAPL230616P001100002022-11-25 11:21AM EST110.003.150.000.000.00-1306.25%
AAPL230616P001150002022-11-25 11:52AM EST115.003.900.000.000.00-206.25%
AAPL230616P001200002022-11-25 12:50PM EST120.004.780.000.000.00-6506.25%
AAPL230616P001250002022-11-25 12:33PM EST125.005.850.000.000.00-11206.25%
AAPL230616P001300002022-11-25 12:49PM EST130.007.100.000.000.00-23703.13%
AAPL230616P001350002022-11-25 12:44PM EST135.008.600.000.000.00-12903.13%
AAPL230616P001400002022-11-25 12:25PM EST140.0010.250.000.000.00-9701.56%
AAPL230616P001450002022-11-25 11:49AM EST145.0012.150.000.000.00-3500.78%
AAPL230616P001500002022-11-25 12:50PM EST150.0014.250.000.000.00-21100.00%
AAPL230616P001550002022-11-25 11:51AM EST155.0016.800.000.000.00-3300.00%
AAPL230616P001600002022-11-25 11:49AM EST160.0019.550.000.000.00-2000.00%
AAPL230616P001650002022-11-25 9:37AM EST165.0022.700.000.000.00-400.00%
AAPL230616P001700002022-11-25 12:21PM EST170.0026.000.000.000.00-1900.00%
AAPL230616P001750002022-11-25 11:19AM EST175.0029.500.000.000.00-13800.00%
AAPL230616P001800002022-11-23 1:28PM EST180.0032.000.000.000.00-13000.00%
AAPL230616P001850002022-11-23 3:58PM EST185.0035.150.000.000.00-1400.00%
AAPL230616P001900002022-11-23 2:53PM EST190.0039.530.000.000.00-3200.00%
AAPL230616P001950002022-11-25 9:34AM EST195.0047.280.000.000.00-8400.00%
AAPL230616P002000002022-11-11 11:15AM EST200.0052.550.000.000.00-100.00%
AAPL230616P002100002022-11-22 3:10PM EST210.0060.200.000.000.00-29000.00%
AAPL230616P002200002022-11-11 10:50AM EST220.0071.600.000.000.00-900.00%
AAPL230616P002300002022-11-03 2:05PM EST230.0090.070.000.000.00-200.00%
AAPL230616P002400002022-09-23 10:58AM EST240.0089.6992.2092.900.00-2038.65%
AAPL230616P002500002022-11-03 8:36AM EST250.00107.900.000.000.00-100.00%
AAPL230616P002600002022-09-28 2:32PM EST260.00110.10103.65104.850.00-2000.00%
AAPL230616P002700002022-11-11 1:31PM EST270.00120.550.000.000.00-100.00%
AAPL230616P002800002022-09-28 2:32PM EST280.00130.12123.70124.800.00-2000.00%
AAPL230616P002900002022-11-17 3:05PM EST290.00139.850.000.000.00-200.00%
AAPL230616P003000002022-10-06 11:24AM EST300.00153.97160.00164.000.00-2189.95%