UK markets close in 5 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.69+0.26 (+0.15%)
At close: 04:00PM EDT
172.27 +1.58 (+0.93%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C000650002023-09-21 3:16PM EDT65.00110.000.000.000.00-200.00%
AAPL231215C000700002023-09-28 10:01AM EDT70.00100.400.000.000.00-1000.00%
AAPL231215C000750002023-09-22 9:35AM EDT75.00100.100.000.000.00-100.00%
AAPL231215C000800002023-09-20 3:58PM EDT80.0096.600.000.000.00-1300.00%
AAPL231215C000850002023-09-20 3:57PM EDT85.0091.700.000.000.00-800.00%
AAPL231215C000900002023-09-28 9:30AM EDT90.0079.000.000.000.00-200.00%
AAPL231215C000950002023-09-25 1:41PM EDT95.0082.250.000.000.00-100.00%
AAPL231215C001000002023-09-27 12:20PM EDT100.0070.950.000.000.00-300.00%
AAPL231215C001050002023-09-27 3:11PM EDT105.0067.050.000.000.00-100.00%
AAPL231215C001100002023-09-26 2:39PM EDT110.0063.590.000.000.00-1500.00%
AAPL231215C001150002023-09-27 1:29PM EDT115.0055.800.000.000.00-1,62700.00%
AAPL231215C001200002023-09-28 10:56AM EDT120.0051.830.000.000.00-500.00%
AAPL231215C001250002023-09-26 3:09PM EDT125.0049.190.000.000.00-200.00%
AAPL231215C001300002023-09-27 3:59PM EDT130.0042.420.000.000.00-100.00%
AAPL231215C001350002023-09-27 12:33PM EDT135.0037.330.000.000.00-1100.00%
AAPL231215C001400002023-09-28 10:58AM EDT140.0032.750.000.000.00-3100.00%
AAPL231215C001450002023-09-28 2:26PM EDT145.0028.780.000.000.00-200.00%
AAPL231215C001500002023-09-28 3:37PM EDT150.0024.500.000.000.00-4100.00%
AAPL231215C001550002023-09-28 3:59PM EDT155.0019.950.000.000.00-1800.00%
AAPL231215C001600002023-09-28 3:44PM EDT160.0016.150.000.000.00-18100.00%
AAPL231215C001650002023-09-28 3:59PM EDT165.0012.490.000.000.00-26100.00%
AAPL231215C001700002023-09-28 3:55PM EDT170.009.350.000.000.00-2,55200.00%
AAPL231215C001750002023-09-28 3:59PM EDT175.006.600.000.000.00-1,04401.56%
AAPL231215C001800002023-09-28 3:59PM EDT180.004.430.000.000.00-2,29903.13%
AAPL231215C001850002023-09-28 3:54PM EDT185.002.790.000.000.00-1,34803.13%
AAPL231215C001900002023-09-28 3:55PM EDT190.001.710.000.000.00-2,89806.25%
AAPL231215C001950002023-09-28 3:56PM EDT195.001.010.000.000.00-3,63406.25%
AAPL231215C002000002023-09-28 3:57PM EDT200.000.570.000.000.00-2,00806.25%
AAPL231215C002050002023-09-28 3:44PM EDT205.000.350.000.000.00-63406.25%
AAPL231215C002100002023-09-28 3:25PM EDT210.000.240.000.000.00-328012.50%
AAPL231215C002150002023-09-28 3:56PM EDT215.000.150.000.000.00-245012.50%
AAPL231215C002200002023-09-28 3:58PM EDT220.000.120.000.000.00-73012.50%
AAPL231215C002250002023-09-28 1:17PM EDT225.000.080.000.000.00-5012.50%
AAPL231215C002300002023-09-28 1:46PM EDT230.000.060.000.000.00-117012.50%
AAPL231215C002350002023-09-28 3:23PM EDT235.000.060.000.000.00-60012.50%
AAPL231215C002400002023-09-28 12:17PM EDT240.000.060.000.000.00-807012.50%
AAPL231215C002450002023-09-27 1:34PM EDT245.000.040.000.000.00-30012.50%
AAPL231215C002500002023-09-28 3:43PM EDT250.000.030.000.000.00-40012.50%
AAPL231215C002550002023-09-28 3:43PM EDT255.000.030.000.000.00-40012.50%
AAPL231215C002600002023-09-28 11:54AM EDT260.000.030.000.000.00-2025.00%
AAPL231215C002650002023-09-27 10:09AM EDT265.000.030.000.000.00-5025.00%
AAPL231215C002700002023-09-27 2:22PM EDT270.000.030.000.000.00-9025.00%
AAPL231215C002750002023-09-28 9:59AM EDT275.000.020.000.000.00-1025.00%
AAPL231215C002800002023-09-21 3:05PM EDT280.000.030.000.000.00-2025.00%
AAPL231215C002850002023-09-19 10:13AM EDT285.000.020.000.000.00-10025.00%
AAPL231215C002900002023-09-26 3:39PM EDT290.000.020.000.000.00-104025.00%
AAPL231215C002950002023-09-28 3:44PM EDT295.000.020.000.000.00-101025.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P000650002023-09-28 12:40PM EDT65.000.010.000.000.00-11050.00%
AAPL231215P000700002023-09-28 10:35AM EDT70.000.030.000.000.00-1050.00%
AAPL231215P000750002023-09-26 11:26AM EDT75.000.030.000.000.00-20025.00%
AAPL231215P000800002023-09-27 2:01PM EDT80.000.060.000.000.00-5025.00%
AAPL231215P000850002023-09-26 1:05PM EDT85.000.070.000.000.00-1025.00%
AAPL231215P000900002023-09-28 10:41AM EDT90.000.090.000.000.00-61025.00%
AAPL231215P000950002023-09-26 2:36PM EDT95.000.120.000.000.00-8025.00%
AAPL231215P001000002023-09-28 3:59PM EDT100.000.140.000.000.00-15025.00%
AAPL231215P001050002023-09-28 12:22PM EDT105.000.160.000.000.00-46025.00%
AAPL231215P001100002023-09-28 12:37PM EDT110.000.200.000.000.00-39025.00%
AAPL231215P001150002023-09-27 3:59PM EDT115.000.310.000.000.00-6012.50%
AAPL231215P001200002023-09-28 12:22PM EDT120.000.340.000.000.00-88012.50%
AAPL231215P001250002023-09-28 3:48PM EDT125.000.480.000.000.00-617012.50%
AAPL231215P001300002023-09-28 3:27PM EDT130.000.560.000.000.00-21012.50%
AAPL231215P001350002023-09-28 3:25PM EDT135.000.750.000.000.00-154012.50%
AAPL231215P001400002023-09-28 1:32PM EDT140.001.020.000.000.00-237012.50%
AAPL231215P001450002023-09-28 3:41PM EDT145.001.390.000.000.00-16306.25%
AAPL231215P001500002023-09-28 3:41PM EDT150.001.920.000.000.00-87606.25%
AAPL231215P001550002023-09-28 3:52PM EDT155.002.660.000.000.00-1,56606.25%
AAPL231215P001600002023-09-28 3:58PM EDT160.003.650.000.000.00-1,61003.13%
AAPL231215P001650002023-09-28 3:59PM EDT165.005.050.000.000.00-85301.56%
AAPL231215P001700002023-09-28 3:58PM EDT170.006.900.000.000.00-1,32000.20%
AAPL231215P001750002023-09-28 3:58PM EDT175.009.250.000.000.00-1,55900.00%
AAPL231215P001800002023-09-28 3:58PM EDT180.0012.100.000.000.00-20600.00%
AAPL231215P001850002023-09-28 3:55PM EDT185.0015.660.000.000.00-16500.00%
AAPL231215P001900002023-09-28 3:47PM EDT190.0019.780.000.000.00-23600.00%
AAPL231215P001950002023-09-28 2:48PM EDT195.0024.500.000.000.00-3700.00%
AAPL231215P002000002023-09-28 2:18PM EDT200.0028.900.000.000.00-600.00%
AAPL231215P002050002023-09-27 2:16PM EDT205.0035.300.000.000.00-5300.00%
AAPL231215P002100002023-09-26 10:36AM EDT210.0037.330.000.000.00-400.00%
AAPL231215P002150002023-09-22 10:19AM EDT215.0039.950.000.000.00-100.00%
AAPL231215P002200002023-09-27 2:09PM EDT220.0049.700.000.000.00-2000.00%
AAPL231215P002250002023-08-29 3:19PM EDT225.0040.2253.0055.650.00-100042.16%
AAPL231215P002300002023-07-10 10:27AM EDT230.0040.6951.8053.150.00-500.00%
AAPL231215P002350002023-08-17 10:39AM EDT235.0059.6058.6561.450.00-100.00%
AAPL231215P002400002023-09-12 9:59AM EDT240.0061.100.000.000.00-400.00%
AAPL231215P002500002023-09-27 3:28PM EDT250.0079.850.000.000.00-1000.00%
AAPL231215P002550002023-09-27 3:28PM EDT255.0084.870.000.000.00-1000.00%
AAPL231215P002600002023-08-22 11:57AM EDT260.0083.5185.1587.100.00-400.00%
AAPL231215P002700002023-05-08 3:22PM EDT270.0096.5590.3094.100.00--00.00%
AAPL231215P002800002023-06-12 3:49PM EDT280.0097.6589.4091.200.00-200.00%
AAPL231215P002850002023-08-18 3:23PM EDT285.00110.79108.65111.500.00-200.00%
AAPL231215P002900002023-09-11 12:09PM EDT290.00111.400.000.000.00-100.00%
AAPL231215P002950002023-09-13 2:49PM EDT295.00120.000.000.000.00--00.00%