UK Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.90+2.54 (+1.56%)
At close: 04:00PM EDT
164.90 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002023-03-27 12:45PM EDT60.0098.84103.10107.300.00-823,230105.27%
AAPL230616C000650002023-03-23 12:46PM EDT65.0096.0598.00102.350.00-413,44896.29%
AAPL230616C000700002023-03-30 11:43AM EDT70.0092.5493.1597.400.00-42,94693.46%
AAPL230616C000750002023-03-30 11:49AM EDT75.0087.5488.0092.450.00-62,12084.67%
AAPL230616C000800002023-03-28 12:27PM EDT80.0077.4783.3086.500.00-121,193105.81%
AAPL230616C000850002023-03-31 9:34AM EDT85.0078.5078.1082.60+1.95+2.55%559476.37%
AAPL230616C000900002023-03-28 2:03PM EDT90.0067.1673.1577.700.00-242,77172.41%
AAPL230616C000950002023-03-29 1:31PM EDT95.0066.2768.2572.800.00-11,02268.90%
AAPL230616C001000002023-03-31 3:55PM EDT100.0065.8263.7066.05+2.62+4.15%98,42271.78%
AAPL230616C001050002023-03-31 12:21PM EDT105.0059.7058.5063.00+2.05+3.56%11,30361.69%
AAPL230616C001100002023-03-31 2:05PM EDT110.0055.2554.0058.15+3.25+6.25%23,79660.57%
AAPL230616C001150002023-03-31 3:13PM EDT115.0050.9649.0053.30+2.42+4.99%21,41655.93%
AAPL230616C001200002023-03-31 3:58PM EDT120.0046.1044.5547.80+2.50+5.73%852,62550.85%
AAPL230616C001250002023-03-31 3:36PM EDT125.0041.3940.4542.60+2.39+6.13%182,17856.79%
AAPL230616C001300002023-03-31 3:58PM EDT130.0036.9135.8037.35+2.76+8.08%11311,07449.29%
AAPL230616C001350002023-03-31 3:58PM EDT135.0032.2131.0533.25+2.53+8.52%3776,53248.88%
AAPL230616C001400002023-03-31 3:54PM EDT140.0027.2526.6527.95+1.88+7.41%16435,95341.36%
AAPL230616C001450002023-03-31 3:54PM EDT145.0022.9022.4023.60+1.85+8.79%17718,24638.65%
AAPL230616C001500002023-03-31 3:58PM EDT150.0019.2018.2019.30+1.88+10.85%28333,79535.50%
AAPL230616C001550002023-03-31 3:59PM EDT155.0015.3214.4015.45+1.62+11.82%25231,85433.37%
AAPL230616C001600002023-03-31 3:58PM EDT160.0011.8511.3511.85+1.45+13.94%6,13846,45831.11%
AAPL230616C001650002023-03-31 3:59PM EDT165.008.708.258.75+1.20+16.00%2,40724,58429.32%
AAPL230616C001700002023-03-31 3:58PM EDT170.006.035.156.10+0.93+18.24%2,58140,67827.59%
AAPL230616C001750002023-03-31 3:57PM EDT175.003.903.554.00+0.65+20.00%1,73540,12926.08%
AAPL230616C001800002023-03-31 3:59PM EDT180.002.372.162.38+0.45+23.44%1,22924,97124.49%
AAPL230616C001850002023-03-31 3:59PM EDT185.001.321.201.36+0.28+26.92%83014,03623.52%
AAPL230616C001900002023-03-31 3:54PM EDT190.000.670.500.80+0.09+15.52%38615,01323.32%
AAPL230616C001950002023-03-31 3:40PM EDT195.000.340.340.37+0.04+13.33%10344,39622.19%
AAPL230616C002000002023-03-31 3:47PM EDT200.000.190.180.20+0.03+18.75%14413,99722.19%
AAPL230616C002100002023-03-31 3:05PM EDT210.000.070.050.08+0.01+16.67%19911,77923.34%
AAPL230616C002200002023-03-31 3:23PM EDT220.000.050.010.05+0.01+25.00%337,27725.68%
AAPL230616C002300002023-03-29 10:19AM EDT230.000.020.000.050.00-14,35129.10%
AAPL230616C002400002023-03-29 10:31AM EDT240.000.010.000.040.00-298,11431.45%
AAPL230616C002500002023-03-31 12:41PM EDT250.000.020.010.060.00-114,40235.94%
AAPL230616C002600002023-03-31 3:00PM EDT260.000.020.010.08+0.01+100.00%36,39640.23%
AAPL230616C002700002023-03-09 10:55AM EDT270.000.030.000.020.00-372,47537.50%
AAPL230616C002800002023-02-28 3:44PM EDT280.000.010.000.040.00-23,83242.58%
AAPL230616C002900002023-03-29 1:33PM EDT290.000.010.000.020.00-12,48942.19%
AAPL230616C003000002023-03-30 11:52AM EDT300.000.010.000.010.00-1016,17441.80%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002023-03-31 2:35PM EDT60.000.030.010.030.00-156,47876.95%
AAPL230616P000650002023-03-30 2:44PM EDT65.000.030.010.050.00-1019,28373.83%
AAPL230616P000700002023-03-30 2:20PM EDT70.000.030.010.040.00-113,38367.19%
AAPL230616P000750002023-03-31 12:39PM EDT75.000.030.000.05-0.02-40.00%27,54862.11%
AAPL230616P000800002023-03-31 3:45PM EDT80.000.040.020.050.00-857,78659.18%
AAPL230616P000850002023-03-31 3:49PM EDT85.000.050.050.07-0.03-37.50%123,07257.81%
AAPL230616P000900002023-03-31 3:39PM EDT90.000.070.060.09-0.04-36.36%1,98620,77654.69%
AAPL230616P000950002023-03-31 2:56PM EDT95.000.120.100.12-0.05-29.41%3511,90252.54%
AAPL230616P001000002023-03-31 3:48PM EDT100.000.150.150.16-0.04-21.05%12138,65350.44%
AAPL230616P001050002023-03-31 3:48PM EDT105.000.200.190.20-0.05-20.00%49014,20747.75%
AAPL230616P001100002023-03-31 3:14PM EDT110.000.270.210.26-0.05-15.62%32327,08745.22%
AAPL230616P001150002023-03-31 3:30PM EDT115.000.350.330.35-0.09-20.45%4,27330,24443.02%
AAPL230616P001200002023-03-31 3:55PM EDT120.000.460.400.47-0.12-20.69%49129,11240.82%
AAPL230616P001250002023-03-31 3:59PM EDT125.000.620.590.63-0.17-21.52%3,63520,52538.67%
AAPL230616P001300002023-03-31 3:58PM EDT130.000.840.800.90-0.24-22.22%75092,73937.13%
AAPL230616P001350002023-03-31 3:58PM EDT135.001.150.991.20-0.29-20.14%1,68947,60935.03%
AAPL230616P001400002023-03-31 3:59PM EDT140.001.611.551.70-0.40-19.90%2,62451,22833.61%
AAPL230616P001450002023-03-31 3:58PM EDT145.002.182.182.49-0.54-19.85%1,35135,63232.76%
AAPL230616P001500002023-03-31 3:59PM EDT150.003.053.003.30-0.69-18.45%1,51058,54430.82%
AAPL230616P001550002023-03-31 3:55PM EDT155.004.104.054.50-0.95-18.81%95426,45629.41%
AAPL230616P001600002023-03-31 3:59PM EDT160.005.655.506.05-1.05-15.67%6,50629,54527.99%
AAPL230616P001650002023-03-31 3:59PM EDT165.007.506.757.95-1.30-14.77%1,0958,08626.33%
AAPL230616P001700002023-03-31 3:55PM EDT170.009.809.0510.65-1.65-14.41%1997,20625.73%
AAPL230616P001750002023-03-31 3:21PM EDT175.0012.8512.4513.70-2.15-14.33%92,91024.62%
AAPL230616P001800002023-03-31 3:08PM EDT180.0016.5015.0516.70-1.85-10.08%4274020.95%
AAPL230616P001850002023-03-31 3:42PM EDT185.0020.7720.1021.25-1.98-8.70%231122.34%
AAPL230616P001900002023-03-30 3:13PM EDT190.0027.9023.1527.500.00-509932.64%
AAPL230616P001950002023-03-29 3:31PM EDT195.0034.1928.2032.450.00-1236.00%
AAPL230616P002000002023-03-29 3:31PM EDT200.0039.1833.1537.150.00-2437.73%
AAPL230616P002100002022-08-11 12:28PM EDT210.0042.7543.2043.35-3.90-8.36%403,0630.00%
AAPL230616P002200002022-08-10 3:22PM EDT220.0051.8051.8552.25-3.60-6.50%1171,8090.00%
AAPL230616P002300002023-03-31 2:05PM EDT230.0065.9663.1567.50-11.34-14.67%15057.06%
AAPL230616P002400002023-03-28 1:10PM EDT240.0083.4973.1577.500.00-4062.00%
AAPL230616P002500002022-08-10 2:19PM EDT250.0081.7581.1081.60-3.55-4.16%44,1360.00%
AAPL230616P002600002022-08-01 3:52PM EDT260.0098.7591.0591.600.00-1300.00%
AAPL230616P002700002022-08-02 1:50PM EDT270.00109.94100.90101.450.00-1200.00%
AAPL230616P002800002022-08-02 1:51PM EDT280.00119.95111.00111.600.00-200.00%
AAPL230616P002900002022-07-05 11:21AM EDT290.00151.27123.85124.200.00-100.00%
AAPL230616P003000002022-08-01 3:16PM EDT300.00137.90130.80131.700.00-210.00%