UK markets close in 7 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.36+2.55 (+1.63%)
As of 11:23AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002021-11-26 12:55PM EST60.0097.74100.05100.500.00-42,31847.36%
AAPL230616C000650002021-11-22 3:22PM EST65.0099.8395.1595.650.00-51,59345.00%
AAPL230616C000700002021-11-19 11:23AM EST70.0091.0090.5591.050.00-344544.25%
AAPL230616C000750002021-11-29 9:53AM EST75.0086.9086.0086.45-2.40-2.69%160943.15%
AAPL230616C000800002021-11-26 11:14AM EST80.0079.6081.4081.850.00-179041.82%
AAPL230616C000850002021-11-22 11:39AM EST85.0077.6576.8577.35-4.60-5.59%140640.73%
AAPL230616C000900002021-11-26 11:00AM EST90.0071.0072.4572.950.00-193039.80%
AAPL230616C000950002021-11-22 1:03PM EST95.0072.3768.1568.450.00-3469738.34%
AAPL230616C001000002021-11-29 10:39AM EST100.0063.9563.8064.300.00-28,51437.75%
AAPL230616C001050002021-11-23 11:04AM EST105.0060.2559.7060.000.00-174136.54%
AAPL230616C001100002021-11-29 10:16AM EST110.0056.5555.6556.10+1.00+1.80%22,10236.09%
AAPL230616C001150002021-11-29 9:36AM EST115.0052.5551.8552.25+1.85+3.65%31,08135.48%
AAPL230616C001200002021-11-29 10:56AM EST120.0048.2548.1048.45+0.70+1.47%14,46334.75%
AAPL230616C001250002021-11-29 9:30AM EST125.0044.4044.4544.90+0.45+1.02%12,08134.26%
AAPL230616C001300002021-11-26 11:44AM EST130.0040.9541.1541.450.00-164,76633.71%
AAPL230616C001350002021-11-29 10:30AM EST135.0038.3037.8038.20+0.69+1.83%43,19933.26%
AAPL230616C001400002021-11-29 10:49AM EST140.0035.0334.7535.10+1.03+3.03%53,11332.83%
AAPL230616C001450002021-11-26 12:26PM EST145.0031.5331.8532.200.00-482,70932.46%
AAPL230616C001500002021-11-29 10:58AM EST150.0029.4729.1029.55+0.47+1.62%128,74232.23%
AAPL230616C001550002021-11-29 10:55AM EST155.0026.7526.7027.05+0.75+2.88%2627,17932.00%
AAPL230616C001600002021-11-29 10:59AM EST160.0024.5924.4024.75+0.74+3.10%8516,13531.82%
AAPL230616C001650002021-11-29 10:33AM EST165.0022.3722.1522.50+0.17+0.77%23,56931.52%
AAPL230616C001700002021-11-29 10:25AM EST170.0020.7220.1520.45+0.87+4.38%125,41331.29%
AAPL230616C001750002021-11-29 10:20AM EST175.0018.8318.3518.70+0.73+4.03%138,26331.26%
AAPL230616C001800002021-11-29 10:00AM EST180.0016.9016.6516.95+0.52+3.17%1111,37231.06%
AAPL230616C001850002021-11-26 9:40AM EST185.0015.7515.1515.400.00-11,13830.95%
AAPL230616C001900002021-11-29 9:32AM EST190.0014.0013.7514.00+0.24+1.74%42,71530.89%
AAPL230616C001950002021-11-29 10:05AM EST195.0013.0012.4512.75+0.20+1.56%12143,76630.87%
AAPL230616C002000002021-11-29 10:49AM EST200.0011.4011.3011.55+0.02+0.18%84,79930.77%
AAPL230616C002100002021-11-26 11:26AM EST210.009.459.309.550.00-463430.75%
AAPL230616C002200002021-11-29 9:39AM EST220.008.057.707.90+0.17+2.16%13,56730.75%
AAPL230616C002300002021-11-29 10:01AM EST230.006.736.456.60+0.09+1.36%12,12930.88%
AAPL230616C002400002021-11-26 12:50PM EST240.005.605.355.500.00-1533,16230.97%
AAPL230616C002500002021-11-26 12:54PM EST250.004.644.504.650.00-18117,60731.18%
AAPL230616C002600002021-11-29 9:50AM EST260.004.003.803.95-0.10-2.44%75,87731.40%
AAPL230616C002700002021-11-29 10:19AM EST270.003.403.203.40-0.15-4.23%171831.70%
AAPL230616C002800002021-11-29 10:13AM EST280.002.932.752.90-0.12-3.93%211131.89%
AAPL230616C002900002021-11-29 9:35AM EST290.002.482.382.53-0.02-0.80%236732.23%
AAPL230616C003000002021-11-29 10:33AM EST300.002.142.102.22-0.06-2.73%858,62332.56%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002021-11-26 11:33AM EST60.001.251.061.210.00-211,99648.04%
AAPL230616P000650002021-11-23 11:23AM EST65.001.241.291.450.00-21,34246.22%
AAPL230616P000700002021-11-22 9:35AM EST70.001.381.561.720.00-5037544.50%
AAPL230616P000750002021-11-22 9:53AM EST75.001.601.882.050.00-191343.01%
AAPL230616P000800002021-11-03 2:52PM EST80.002.102.252.430.00-9261741.61%
AAPL230616P000850002021-11-26 10:29AM EST85.002.952.692.870.00-262240.31%
AAPL230616P000900002021-11-23 3:50PM EST90.003.003.153.400.00-14,07639.19%
AAPL230616P000950002021-11-24 10:35AM EST95.003.753.804.000.00-12,86638.12%
AAPL230616P001000002021-11-29 10:00AM EST100.004.454.504.70-0.57-11.35%110,63037.15%
AAPL230616P001050002021-11-23 10:06AM EST105.004.755.305.500.00-53,78636.24%
AAPL230616P001100002021-11-29 10:54AM EST110.006.306.206.45+1.10+21.15%12113,72635.49%
AAPL230616P001150002021-11-26 11:46AM EST115.007.807.257.500.00-224,65134.73%
AAPL230616P001200002021-11-29 10:02AM EST120.008.308.558.75-0.90-9.78%613,68234.15%
AAPL230616P001250002021-11-26 12:29PM EST125.0010.509.8510.100.00-1015,56533.53%
AAPL230616P001300002021-11-26 12:55PM EST130.0012.5011.4011.600.00-23,30432.95%
AAPL230616P001350002021-11-26 10:42AM EST135.0013.9013.1013.300.00-402,58132.47%
AAPL230616P001400002021-11-29 9:32AM EST140.0015.0014.9515.20+0.47+3.23%33,36732.07%
AAPL230616P001450002021-11-29 10:08AM EST145.0016.9117.0017.25-0.95-5.32%30097831.67%
AAPL230616P001500002021-11-29 10:49AM EST150.0019.2019.2519.50+0.52+2.78%768,00431.34%
AAPL230616P001550002021-11-29 9:48AM EST155.0021.4021.6521.95-1.10-4.89%347131.06%
AAPL230616P001600002021-11-29 9:43AM EST160.0023.9024.2524.55+0.80+3.46%681,32130.77%
AAPL230616P001650002021-11-26 11:03AM EST165.0028.5027.0527.350.00-1020030.55%
AAPL230616P001700002021-11-22 2:15PM EST170.0026.9029.9530.300.00-438130.32%
AAPL230616P001750002021-11-23 10:25AM EST175.0031.7033.0533.500.00-518630.23%
AAPL230616P001800002021-11-22 1:06PM EST180.0033.1536.2536.750.00-39,59530.03%
AAPL230616P001850002021-11-23 11:37AM EST185.0039.0039.7540.250.00-150329.97%
AAPL230616P001900002021-11-18 2:25PM EST190.0043.8243.3543.800.00-117829.82%
AAPL230616P001950002021-11-26 10:37AM EST195.0048.7547.0547.500.00-2042,58229.71%
AAPL230616P002000002021-11-23 11:23AM EST200.0049.6450.9551.350.00-16629.66%
AAPL230616P002100002021-09-13 9:45AM EST210.0066.4072.5072.950.00-112047.90%
AAPL230616P002200002021-10-29 2:47PM EST220.0074.2967.2567.650.00-12729.40%
AAPL230616P002300002021-09-27 11:19AM EST230.0087.8085.2085.650.00-12743.48%
AAPL230616P002400002021-08-25 4:21PM EST240.0098.9095.3095.700.00-19745.82%
AAPL230616P002500002021-11-23 11:53AM EST250.0093.0093.8094.250.00-118129.06%
AAPL230616P002600002021-11-22 11:57AM EST260.0099.60103.15103.650.00-7312329.30%
AAPL230616P002700002021-10-13 10:49AM EST270.00130.75118.75123.100.00-2348.00%
AAPL230616P002800002021-11-22 3:54PM EST280.00119.94122.10122.650.00-1129.44%
AAPL230616P002900002021-11-22 3:54PM EST290.00129.59131.80132.350.00-1429.76%
AAPL230616P003000002021-11-26 9:38AM EST300.00140.58141.50142.100.00-16330.05%