UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.96+0.96 (+0.67%)
As of 02:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721C000500002023-01-31 10:13AM EST50.0093.8594.3094.80+2.25+2.46%1783.20%
AAPL230721C000550002022-12-28 1:01PM EST55.0074.1591.0592.550.00-1921107.59%
AAPL230721C000600002023-01-03 1:15PM EST60.0065.9084.6085.000.00-112,52874.71%
AAPL230721C000650002023-01-05 12:04PM EST65.0063.5779.7080.250.00-4540571.24%
AAPL230721C000700002023-01-27 1:49PM EST70.0077.5974.9575.300.00-123567.33%
AAPL230721C000750002023-01-19 10:07AM EST75.0061.3070.1070.500.00-17863.72%
AAPL230721C000800002023-01-31 2:00PM EST80.0065.3165.2565.65+7.50+12.97%1026359.81%
AAPL230721C000850002023-01-31 1:26PM EST85.0060.1960.5060.85-0.01-0.02%158956.59%
AAPL230721C000900002023-01-18 2:36PM EST90.0048.6555.8056.250.00-21,00154.19%
AAPL230721C000950002023-01-17 10:02AM EST95.0044.0051.1051.550.00-236651.17%
AAPL230721C001000002023-01-30 1:37PM EST100.0046.1546.4046.900.00-416649.55%
AAPL230721C001050002023-01-23 1:21PM EST105.0041.0041.9042.400.00-607547.10%
AAPL230721C001100002023-01-25 3:36PM EST110.0035.7537.5037.750.00-942443.70%
AAPL230721C001150002023-01-27 2:23PM EST115.0036.0033.2033.450.00-1230141.56%
AAPL230721C001200002023-01-31 11:29AM EST120.0028.9529.0529.30-1.17-3.88%657039.57%
AAPL230721C001250002023-01-30 9:54AM EST125.0026.0025.1025.300.00-141,26637.62%
AAPL230721C001300002023-01-31 12:22PM EST130.0021.2121.3521.60+0.14+0.66%91,58436.06%
AAPL230721C001350002023-01-31 2:20PM EST135.0017.9817.9018.10+0.43+2.45%652,42234.47%
AAPL230721C001400002023-01-31 1:55PM EST140.0014.7014.7014.90+0.20+1.38%412,34233.05%
AAPL230721C001450002023-01-31 2:11PM EST145.0011.9011.8011.90+0.25+2.15%943,80831.43%
AAPL230721C001500002023-01-31 2:19PM EST150.009.359.309.40-0.06-0.64%853,56130.32%
AAPL230721C001550002023-01-31 2:20PM EST155.007.177.157.25+0.07+0.99%163,17429.29%
AAPL230721C001600002023-01-31 2:09PM EST160.005.395.305.40+0.05+0.94%1548,38528.21%
AAPL230721C001650002023-01-31 2:09PM EST165.003.953.853.95+0.03+0.77%384,51827.37%
AAPL230721C001700002023-01-31 1:11PM EST170.002.752.772.84-0.02-0.72%293,14326.72%
AAPL230721C001750002023-01-31 1:13PM EST175.001.921.952.01-0.03-1.54%854,38626.20%
AAPL230721C001800002023-01-31 2:20PM EST180.001.381.361.400.00-733,26125.78%
AAPL230721C001850002023-01-31 2:14PM EST185.000.950.940.98-0.01-1.04%462,15725.55%
AAPL230721C001900002023-01-31 1:43PM EST190.000.660.670.69+0.01+1.54%8003,32725.46%
AAPL230721C001950002023-01-31 1:50PM EST195.000.460.460.49-0.01-2.13%8102,60425.46%
AAPL230721C002000002023-01-31 1:34PM EST200.000.330.320.350.00-22,50725.54%
AAPL230721C002050002023-01-27 1:51PM EST205.000.260.230.260.00-945125.78%
AAPL230721C002100002023-01-31 10:03AM EST210.000.190.170.20-0.01-5.00%102,15526.17%
AAPL230721C002150002023-01-27 12:15PM EST215.000.140.130.160.00-2433526.66%
AAPL230721C002200002023-01-31 2:26PM EST220.000.130.100.13+0.03+30.00%136,22127.15%
AAPL230721C002250002023-01-18 2:05PM EST225.000.100.080.110.00-26727.74%
AAPL230721C002300002023-01-30 10:46AM EST230.000.060.060.09-0.03-33.33%12,56228.22%
AAPL230721C002350002023-01-05 3:26PM EST235.000.070.050.080.00-13828.91%
AAPL230721C002400002023-01-31 9:56AM EST240.000.050.040.07-0.01-16.67%468129.49%
AAPL230721C002450002023-01-27 9:55AM EST245.000.050.030.060.00-104629.98%
AAPL230721C002500002023-01-31 11:40AM EST250.000.050.030.060.00-889630.96%
AAPL230721C002600002023-01-31 10:33AM EST260.000.050.020.05+0.02+66.67%2796832.23%
AAPL230721C002700002023-01-24 3:33PM EST270.000.040.010.040.00-187933.20%
AAPL230721C002800002023-01-31 1:12PM EST280.000.030.000.040.00-83,15534.96%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721P000500002023-01-31 2:01PM EST50.000.060.050.08+0.01+20.00%102,74461.13%
AAPL230721P000550002023-01-31 2:02PM EST55.000.080.070.09-0.01-11.11%201,18757.23%
AAPL230721P000600002023-01-31 2:03PM EST60.000.100.100.12-0.01-9.09%25,66054.39%
AAPL230721P000650002023-01-31 2:04PM EST65.000.130.130.16-0.01-7.14%369451.56%
AAPL230721P000700002023-01-30 11:42AM EST70.000.200.190.210.00-21,88849.66%
AAPL230721P000750002023-01-31 2:10PM EST75.000.240.240.27-0.03-11.11%32,66947.12%
AAPL230721P000800002023-01-31 2:02PM EST80.000.350.330.36-0.02-5.41%213,44344.97%
AAPL230721P000850002023-01-31 2:02PM EST85.000.470.450.47-0.03-6.00%2297242.82%
AAPL230721P000900002023-01-31 12:04PM EST90.000.620.600.63-0.03-4.62%101,70841.04%
AAPL230721P000950002023-01-30 10:10AM EST95.000.770.800.830.00-21,05639.23%
AAPL230721P001000002023-01-31 1:57PM EST100.001.071.061.09-0.08-6.96%883,37537.53%
AAPL230721P001050002023-01-31 12:12PM EST105.001.441.411.44-0.10-6.49%551,22935.97%
AAPL230721P001100002023-01-31 12:11PM EST110.001.911.861.89-0.12-5.91%92,80834.48%
AAPL230721P001150002023-01-31 1:10PM EST115.002.502.442.48-0.11-4.21%22,61433.11%
AAPL230721P001200002023-01-31 2:15PM EST120.003.153.153.25-0.33-9.48%23,07131.86%
AAPL230721P001250002023-01-31 1:36PM EST125.004.254.104.20-0.15-3.41%4105,39230.59%
AAPL230721P001300002023-01-31 2:20PM EST130.005.355.305.40-0.30-5.31%274,84929.40%
AAPL230721P001350002023-01-31 11:46AM EST135.006.906.756.85-0.27-3.77%383,77228.18%
AAPL230721P001400002023-01-31 1:36PM EST140.008.728.508.60-0.18-2.02%46,96626.95%
AAPL230721P001450002023-01-31 2:16PM EST145.0010.7010.6010.70-0.38-3.43%143,41925.75%
AAPL230721P001500002023-01-31 12:48PM EST150.0013.2013.0513.15-0.40-2.94%282,75624.48%
AAPL230721P001550002023-01-31 2:19PM EST155.0016.0015.9016.10+0.03+0.19%41,65323.47%
AAPL230721P001600002023-01-31 1:35PM EST160.0019.6019.0019.40+0.15+0.77%21,46122.28%
AAPL230721P001650002023-01-31 2:04PM EST165.0023.2522.8023.15-0.42-1.77%372,75121.27%
AAPL230721P001700002023-01-31 12:15PM EST170.0027.6526.9527.35-0.25-0.90%13,06220.67%
AAPL230721P001750002023-01-30 1:42PM EST175.0032.2831.3531.950.00-122220.96%
AAPL230721P001800002023-01-30 11:25AM EST180.0036.4036.0036.550.00-1555420.31%
AAPL230721P001850002022-12-22 11:41AM EST185.0053.5645.0047.900.00-1048.01%
AAPL230721P001900002022-12-28 3:59PM EST190.0063.5543.4544.900.00-100.00%
AAPL230721P001950002022-12-21 3:47PM EST195.0059.5056.7057.900.00-280051.22%
AAPL230721P002000002022-11-21 9:39AM EST200.0051.2864.2064.950.00-15160.66%
AAPL230721P002100002022-11-17 9:58AM EST210.0062.3574.8575.950.00-1067.75%
AAPL230721P002200002022-11-16 9:59AM EST220.0071.6284.6585.600.00-1071.19%
AAPL230721P002250002022-11-25 9:34AM EST225.0077.1091.6094.750.00-1082.31%
AAPL230721P002300002022-09-28 2:06PM EST230.0080.7573.7074.800.00-100.00%
AAPL230721P002400002022-09-26 2:47PM EST240.0088.5489.7591.600.00-200.00%
AAPL230721P002450002022-12-20 10:21AM EST245.00112.30109.55110.150.00--079.70%
AAPL230721P002500002022-09-01 11:52AM EST250.0095.00111.35112.150.00-5070.58%
AAPL230721P002600002022-10-07 9:13AM EST260.00118.38121.00124.000.00-4076.48%
AAPL230721P002700002022-11-04 8:43AM EST270.00131.95121.65122.750.00-100.00%
AAPL230721P002800002022-11-14 3:06PM EST280.00129.40136.30137.150.00-4150.20%