UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.40+2.40 (+1.55%)
At close: 04:00PM EDT
157.43 +0.03 (+0.02%)
After hours: 06:16PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C000650002023-03-06 11:28AM EDT65.0092.3093.6594.900.00-2670.02%
AAPL231215C000700002023-03-01 10:31AM EDT70.0079.7088.9090.200.00-712767.04%
AAPL231215C000750002023-02-24 12:31PM EDT75.0074.6384.2085.450.00-3912264.03%
AAPL231215C000800002023-03-15 12:27PM EDT80.0073.3079.5580.750.00-35261.33%
AAPL231215C000850002023-02-08 4:46PM EDT85.0070.5666.6067.850.00-1210.00%
AAPL231215C000900002023-03-14 1:41PM EDT90.0065.4070.2571.500.00-556056.15%
AAPL231215C000950002023-03-10 2:15PM EDT95.0058.6765.7066.950.00-143953.86%
AAPL231215C001000002023-03-16 2:05PM EDT100.0059.7061.4562.400.00-170152.07%
AAPL231215C001050002023-03-15 2:27PM EDT105.0053.0057.0557.950.00-216651.59%
AAPL231215C001100002023-03-14 1:41PM EDT110.0048.3052.6553.450.00-518449.01%
AAPL231215C001150002023-03-20 11:08AM EDT115.0047.6748.3548.85+1.02+2.19%322546.05%
AAPL231215C001200002023-03-20 3:11PM EDT120.0044.5044.3545.90+6.50+17.11%215747.60%
AAPL231215C001250002023-03-20 1:06PM EDT125.0040.0040.0040.80+0.75+1.91%643343.04%
AAPL231215C001300002023-03-20 3:16PM EDT130.0036.5336.2536.75+1.33+3.78%3682041.13%
AAPL231215C001350002023-03-20 3:58PM EDT135.0032.7232.6032.95+3.93+13.65%12,31039.58%
AAPL231215C001400002023-03-20 10:27AM EDT140.0027.4528.9529.35-0.45-1.61%276,22438.20%
AAPL231215C001450002023-03-20 1:40PM EDT145.0025.7525.6026.05+1.28+5.23%732,69537.14%
AAPL231215C001500002023-03-20 3:36PM EDT150.0022.5422.2522.70+1.14+5.33%458,07435.66%
AAPL231215C001550002023-03-20 1:54PM EDT155.0019.4619.2519.70+1.21+6.63%1061,51934.53%
AAPL231215C001600002023-03-20 3:59PM EDT160.0016.7516.4516.90+1.18+7.58%8357,44833.41%
AAPL231215C001650002023-03-20 1:27PM EDT165.0014.1513.9014.40+1.10+8.43%233,10432.49%
AAPL231215C001700002023-03-20 3:50PM EDT170.0012.0011.7512.00+1.09+9.99%464,55631.35%
AAPL231215C001750002023-03-20 3:50PM EDT175.009.909.609.90+0.90+10.00%12115,55130.38%
AAPL231215C001800002023-03-20 3:50PM EDT180.008.107.908.10+0.60+8.00%3724,78029.56%
AAPL231215C001850002023-03-20 3:47PM EDT185.006.466.406.75+0.51+8.57%1901,93829.24%
AAPL231215C001900002023-03-20 3:20PM EDT190.005.185.055.25+0.43+9.05%2225,28928.17%
AAPL231215C001950002023-03-20 3:50PM EDT195.004.154.004.15+0.45+12.16%15167927.57%
AAPL231215C002000002023-03-20 3:50PM EDT200.003.303.103.30+0.41+14.19%3811,30127.17%
AAPL231215C002050002023-03-20 3:24PM EDT205.002.412.382.52+0.22+10.05%341,23626.56%
AAPL231215C002100002023-03-20 3:38PM EDT210.001.901.751.96+0.16+9.20%224,51426.22%
AAPL231215C002150002023-03-20 3:47PM EDT215.001.471.391.53+0.20+15.75%751,07225.99%
AAPL231215C002200002023-03-20 3:47PM EDT220.001.121.051.18+0.08+7.69%71,22425.75%
AAPL231215C002250002023-03-20 11:03AM EDT225.000.800.840.93+0.11+15.94%4546725.67%
AAPL231215C002300002023-03-10 4:41PM EDT230.000.520.630.730.00-249625.61%
AAPL231215C002350002023-03-17 10:26AM EDT235.000.460.420.670.00-36226.29%
AAPL231215C002400002023-03-10 1:10PM EDT240.000.250.310.510.00-16826.07%
AAPL231215C002450002023-03-20 2:23PM EDT245.000.350.240.37+0.09+34.62%331425.71%
AAPL231215C002500002023-03-16 10:48AM EDT250.000.240.170.410.00-614527.08%
AAPL231215C002550002023-03-06 12:48PM EDT255.000.130.120.340.00-61027.22%
AAPL231215C002600002023-03-17 3:20PM EDT260.000.160.070.220.00-150426.42%
AAPL231215C002650002023-03-10 3:55PM EDT265.000.180.060.210.00-7512727.05%
AAPL231215C002700002023-03-17 3:20PM EDT270.000.120.030.230.00-118028.22%
AAPL231215C002750002023-03-06 11:01AM EDT275.000.090.020.160.00-51627.64%
AAPL231215C002800002023-03-10 3:41PM EDT280.000.120.010.160.00-16128.42%
AAPL231215C002850002022-12-22 11:59AM EDT285.000.410.000.300.00--131.67%
AAPL231215C002900002023-02-27 4:45PM EDT290.000.060.010.130.00-11629.10%
AAPL231215C002950002023-03-20 11:17AM EDT295.000.060.030.11-0.06-50.00%823929.20%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P000650002023-03-17 9:30AM EDT65.000.390.220.390.00-2452151.71%
AAPL231215P000700002023-03-20 10:18AM EDT70.000.450.310.49+0.01+2.27%23,07349.56%
AAPL231215P000750002023-03-17 9:40AM EDT75.000.360.420.610.00-11,07647.53%
AAPL231215P000800002023-03-20 10:43AM EDT80.000.750.560.76+0.02+2.74%21,48645.70%
AAPL231215P000850002023-03-20 10:59AM EDT85.000.900.720.93+0.02+2.27%181943.84%
AAPL231215P000900002023-03-16 12:18PM EDT90.001.080.931.150.00-101,37142.20%
AAPL231215P000950002023-03-17 11:39AM EDT95.001.461.181.420.00-12,00640.67%
AAPL231215P001000002023-03-20 3:55PM EDT100.001.581.551.68-0.25-13.66%947,63838.84%
AAPL231215P001050002023-03-20 11:37AM EDT105.002.001.912.06-0.30-13.04%2031,54137.45%
AAPL231215P001100002023-03-20 11:28AM EDT110.002.502.342.53-0.25-9.09%1213,94636.18%
AAPL231215P001150002023-03-20 1:02PM EDT115.003.052.903.10-0.17-5.28%263,56934.99%
AAPL231215P001200002023-03-20 3:58PM EDT120.003.703.653.75-0.40-9.76%114,72033.75%
AAPL231215P001250002023-03-20 3:10PM EDT125.004.484.404.55-0.47-9.49%44,75932.63%
AAPL231215P001300002023-03-20 1:16PM EDT130.005.355.355.65-0.80-13.01%224,07531.96%
AAPL231215P001350002023-03-20 3:25PM EDT135.006.556.406.70-0.35-5.07%273,03530.75%
AAPL231215P001400002023-03-20 3:44PM EDT140.007.757.657.90-0.49-5.95%147,15429.51%
AAPL231215P001450002023-03-20 3:27PM EDT145.009.279.109.35-0.93-9.12%175,29028.43%
AAPL231215P001500002023-03-20 2:15PM EDT150.0010.9210.7511.05-1.07-8.92%193,40027.43%
AAPL231215P001550002023-03-20 3:11PM EDT155.0012.8512.6512.90-1.10-7.89%1451,47626.27%
AAPL231215P001600002023-03-20 3:11PM EDT160.0015.1014.6515.05-1.05-6.50%1,8773,17925.20%
AAPL231215P001650002023-03-20 12:49PM EDT165.0017.7017.0517.50-0.45-2.48%1024124.17%
AAPL231215P001700002023-03-20 3:47PM EDT170.0019.9519.8020.20-1.35-6.34%165223.05%
AAPL231215P001750002023-03-20 2:57PM EDT175.0022.9022.7523.20-0.85-3.58%177421.91%
AAPL231215P001800002023-03-20 2:46PM EDT180.0026.3426.1526.50-5.24-16.59%1118520.69%
AAPL231215P001850002023-03-06 3:04PM EDT185.0031.7029.7530.100.00-815919.36%
AAPL231215P001900002023-03-06 3:04PM EDT190.0035.9533.0535.350.00-8822.00%
AAPL231215P001950002023-03-15 9:43AM EDT195.0043.5737.5039.400.00-1120.93%
AAPL231215P002000002023-03-15 9:43AM EDT200.0048.4241.4544.400.00-1122.59%
AAPL231215P002050002023-03-20 11:00AM EDT205.0048.8246.3549.25-7.95-14.00%1023.62%
AAPL231215P002150002022-12-27 10:47AM EDT215.0085.1070.3071.550.00--055.36%
AAPL231215P002200002023-02-09 10:57AM EDT220.0066.6770.8572.050.00-15049.06%
AAPL231215P002350002022-12-20 12:08PM EDT235.00103.0099.10100.350.00--079.64%
AAPL231215P002850002023-01-30 10:31AM EDT285.00139.56136.20140.450.00-1070.21%
AAPL231215P002900002023-01-27 10:30AM EDT290.00146.34141.90144.650.00-1071.23%