UK markets open in 3 hours 15 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.36+1.59 (+0.99%)
At close: 04:00PM EDT
162.44 +0.08 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230818C000500002023-02-16 10:55AM EDT50.00105.22105.35106.200.00-120.00%
AAPL230818C000550002023-03-20 11:21AM EDT55.00102.18107.50108.750.00-192096.29%
AAPL230818C000600002023-03-24 2:30PM EDT60.00100.50102.65103.750.00-21090.67%
AAPL230818C000650002023-02-06 11:11AM EDT65.0088.4588.6589.150.00--80.00%
AAPL230818C000700002023-03-27 9:30AM EDT70.0091.5092.8093.950.00-1280.76%
AAPL230818C000750002023-03-06 11:47AM EDT75.0082.0888.1089.150.00-28478.34%
AAPL230818C000800002023-02-23 2:46PM EDT80.0069.9581.2082.350.00-2860.00%
AAPL230818C000850002023-03-16 11:00AM EDT85.0070.8878.4579.150.00-110269.17%
AAPL230818C000900002023-03-15 12:57PM EDT90.0062.6373.6574.400.00-314766.16%
AAPL230818C000950002023-03-09 12:29PM EDT95.0061.4468.9069.450.00-12362.38%
AAPL230818C001000002023-03-23 10:34AM EDT100.0062.6564.1064.600.00-213358.84%
AAPL230818C001050002023-03-21 2:36PM EDT105.0056.2859.2059.950.00-18255.64%
AAPL230818C001100002023-03-29 10:29AM EDT110.0052.5054.4555.250.00-212352.67%
AAPL230818C001150002023-03-20 2:50PM EDT115.0046.1549.8050.300.00-653350.55%
AAPL230818C001200002023-03-29 1:54PM EDT120.0043.5045.2045.700.00-1016647.89%
AAPL230818C001250002023-03-23 1:25PM EDT125.0039.2540.8041.250.00-215945.69%
AAPL230818C001300002023-03-27 3:56PM EDT130.0033.1736.3536.900.00-3329543.58%
AAPL230818C001350002023-03-30 3:12PM EDT135.0032.1032.1532.65+1.02+3.28%698841.49%
AAPL230818C001400002023-03-29 3:34PM EDT140.0027.0328.1028.450.00-668639.19%
AAPL230818C001450002023-03-30 2:00PM EDT145.0023.7324.2024.40+1.34+5.98%241,11136.97%
AAPL230818C001500002023-03-30 12:33PM EDT150.0020.3720.5020.65+1.30+6.82%324,08235.16%
AAPL230818C001550002023-03-30 3:58PM EDT155.0017.1017.0517.15+1.05+6.54%1266,21133.46%
AAPL230818C001600002023-03-30 3:44PM EDT160.0013.7013.8513.95+0.75+5.79%3826,29431.91%
AAPL230818C001650002023-03-30 3:52PM EDT165.0010.9410.9511.10+0.64+6.21%2347,04230.53%
AAPL230818C001700002023-03-30 3:59PM EDT170.008.508.458.55+0.72+9.25%2,52111,77929.12%
AAPL230818C001750002023-03-30 3:54PM EDT175.006.306.306.40+0.55+9.57%2867,41227.88%
AAPL230818C001800002023-03-30 3:59PM EDT180.004.574.554.65+0.37+8.81%6276,29526.81%
AAPL230818C001850002023-03-30 3:55PM EDT185.003.203.153.30+0.31+10.73%4095,43725.95%
AAPL230818C001900002023-03-30 3:17PM EDT190.002.172.172.23+0.21+10.71%13112,67525.04%
AAPL230818C001950002023-03-30 3:54PM EDT195.001.451.441.48+0.15+11.54%281,56724.37%
AAPL230818C002000002023-03-30 3:58PM EDT200.000.960.930.97+0.18+23.08%1,5371,24623.89%
AAPL230818C002050002023-03-30 3:57PM EDT205.000.600.610.63+0.10+20.00%391,02523.55%
AAPL230818C002100002023-03-30 2:20PM EDT210.000.390.390.41+0.06+18.18%10147423.37%
AAPL230818C002150002023-03-30 12:09PM EDT215.000.270.250.27+0.07+35.00%537223.29%
AAPL230818C002200002023-03-30 3:38PM EDT220.000.170.170.18+0.03+21.43%734323.34%
AAPL230818C002250002023-03-30 3:38PM EDT225.000.110.110.12+0.01+10.00%2051823.39%
AAPL230818C002300002023-03-30 11:49AM EDT230.000.070.070.090.00-701,55523.83%
AAPL230818C002350002023-03-29 3:17PM EDT235.000.050.050.070.00-595224.32%
AAPL230818C002400002023-03-29 3:31PM EDT240.000.050.040.050.00-112424.61%
AAPL230818C002450002023-03-28 9:55AM EDT245.000.020.030.040.00-20019425.10%
AAPL230818C002500002023-03-24 10:43AM EDT250.000.040.020.040.00-132226.17%
AAPL230818C002550002023-03-20 1:11PM EDT255.000.020.010.040.00-20023827.15%
AAPL230818C002600002023-03-24 3:39PM EDT260.000.040.000.040.00-2828.22%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230818P000500002023-03-29 12:27PM EDT50.000.030.020.040.00-1001,14967.97%
AAPL230818P000550002023-03-30 1:08PM EDT55.000.030.020.03-0.06-66.67%1353161.72%
AAPL230818P000600002023-03-29 9:40AM EDT60.000.060.030.050.00-1082759.77%
AAPL230818P000650002023-03-30 2:37PM EDT65.000.070.050.07-0.07-50.00%811557.42%
AAPL230818P000700002023-03-23 12:14PM EDT70.000.120.070.100.00-203655.27%
AAPL230818P000750002023-03-28 2:36PM EDT75.000.180.100.120.00-421052.73%
AAPL230818P000800002023-03-27 12:37PM EDT80.000.240.150.170.00-552551.07%
AAPL230818P000850002023-03-30 9:31AM EDT85.000.230.210.23-0.11-32.35%2744149.51%
AAPL230818P000900002023-03-30 1:44PM EDT90.000.310.270.29-0.08-20.51%143747.22%
AAPL230818P000950002023-03-28 11:29AM EDT95.000.540.360.380.00-1561145.31%
AAPL230818P001000002023-03-30 3:05PM EDT100.000.510.490.50-0.02-3.77%292,33343.56%
AAPL230818P001050002023-03-30 10:05AM EDT105.000.640.620.64-0.05-7.25%1964241.68%
AAPL230818P001100002023-03-30 1:47PM EDT110.000.870.810.85-0.06-6.45%31,58740.19%
AAPL230818P001150002023-03-30 3:32PM EDT115.001.071.051.07-0.08-6.96%1552,20438.36%
AAPL230818P001200002023-03-30 3:24PM EDT120.001.391.361.41-0.12-7.95%1882,60237.00%
AAPL230818P001250002023-03-30 3:53PM EDT125.001.791.761.79-0.10-5.29%692,58735.39%
AAPL230818P001300002023-03-30 2:17PM EDT130.002.322.262.30-0.09-3.73%774,44633.97%
AAPL230818P001350002023-03-30 2:56PM EDT135.002.952.882.92-0.18-5.75%2856,29832.50%
AAPL230818P001400002023-03-30 2:22PM EDT140.003.773.653.75-0.15-3.83%1584,42131.27%
AAPL230818P001450002023-03-30 3:46PM EDT145.004.804.654.75-0.40-7.69%463,18429.96%
AAPL230818P001500002023-03-30 2:44PM EDT150.005.955.855.95-0.40-6.30%6252,79928.58%
AAPL230818P001550002023-03-30 3:05PM EDT155.007.447.307.40-0.56-7.00%3872,27527.19%
AAPL230818P001600002023-03-30 3:54PM EDT160.009.179.059.20-0.58-5.95%5321,93325.90%
AAPL230818P001650002023-03-30 3:09PM EDT165.0011.4511.1511.30-0.45-3.78%12868124.49%
AAPL230818P001700002023-03-30 2:46PM EDT170.0013.9013.6513.80-0.70-4.79%46226223.08%
AAPL230818P001750002023-03-30 3:43PM EDT175.0016.8516.5516.75-0.80-4.53%2017921.70%
AAPL230818P001800002023-03-30 3:07PM EDT180.0020.2719.7520.25-0.98-4.61%234420.64%
AAPL230818P001850002023-03-29 3:16PM EDT185.0025.2023.5024.250.00-2819.95%
AAPL230818P001900002023-03-27 11:42AM EDT190.0031.0027.6028.550.00-1119.19%
AAPL230818P001950002023-02-03 2:43PM EDT195.0040.2543.1544.450.00-186054.68%
AAPL230818P002000002023-03-23 12:51PM EDT200.0039.5536.7538.850.00-1425.29%
AAPL230818P002200002023-03-23 1:51PM EDT220.0060.1357.1058.950.00--133.85%
AAPL230818P002550002023-03-23 2:40PM EDT255.0096.9092.1093.750.00--043.85%
AAPL230818P002600002023-02-15 10:59AM EDT260.00106.45104.10105.750.00-1073.65%