UK Markets open in 5 hrs 34 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.59+0.24 (+0.17%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002022-01-05 1:49PM EDT50.00129.00123.00127.50-1.24-0.95%22,586220.95%
AAPL240119C000550002022-01-05 4:37PM EDT55.00122.20118.00123.00-3.80-3.02%1563197.18%
AAPL240119C000600002022-01-05 4:38PM EDT60.00117.75113.50118.50-3.15-2.61%271,270180.02%
AAPL240119C000650002021-12-29 4:10PM EDT65.00116.40109.00113.500.00-52,190165.01%
AAPL240119C000700002022-01-05 4:35PM EDT70.00108.40104.00109.00-3.10-2.78%4879152.36%
AAPL240119C000750002022-01-05 4:38PM EDT75.00103.9099.50104.50-5.10-4.68%12,341142.19%
AAPL240119C000800002022-01-05 4:39PM EDT80.0099.2595.00100.00-3.10-3.03%9978133.17%
AAPL240119C000850002022-01-03 2:37PM EDT85.00100.4090.5095.500.00-1138125.05%
AAPL240119C000900002022-01-05 4:40PM EDT90.0090.8586.5091.00-5.25-5.46%21801118.27%
AAPL240119C000950002022-01-05 4:57PM EDT95.0084.7082.0086.50-4.70-5.26%6648111.44%
AAPL240119C001000002022-01-05 4:58PM EDT100.0080.5080.0083.00-3.89-4.61%1843,396108.88%
AAPL240119C001050002022-01-04 4:16PM EDT105.0078.9573.5078.00-1.51-1.88%1683100.19%
AAPL240119C001100002022-01-05 4:58PM EDT110.0072.4069.5074.00-4.10-5.36%121,25095.54%
AAPL240119C001150002022-01-05 3:34PM EDT115.0070.0065.5070.00-1.85-2.57%362391.09%
AAPL240119C001200002022-01-05 4:59PM EDT120.0064.5061.5066.00-3.70-5.43%224,54186.83%
AAPL240119C001250002022-01-05 3:48PM EDT125.0061.8060.0063.00-2.28-3.56%951,10985.74%
AAPL240119C001300002022-01-05 4:59PM EDT130.0057.0054.5059.00-4.20-6.86%682,46380.39%
AAPL240119C001350002022-01-05 4:56PM EDT135.0054.0052.4555.50-2.85-5.01%252,71578.44%
AAPL240119C001400002022-01-05 4:59PM EDT140.0051.4047.5051.40-2.60-4.81%2792,83673.71%
AAPL240119C001450002022-01-05 4:54PM EDT145.0047.7045.0049.00-2.75-5.45%494,04372.28%
AAPL240119C001500002022-01-05 4:59PM EDT150.0044.2741.5046.00-2.77-5.89%26411,58369.60%
AAPL240119C001550002022-01-05 4:59PM EDT155.0041.3638.5043.00-2.54-5.79%3861,61467.27%
AAPL240119C001600002022-01-05 4:55PM EDT160.0038.9937.0039.00-2.21-5.36%1768,64065.29%
AAPL240119C001650002022-01-05 4:36PM EDT165.0036.7533.5038.00-2.00-5.16%172,62963.98%
AAPL240119C001700002022-01-05 4:58PM EDT170.0033.9533.0034.80-2.15-5.96%1215,42463.17%
AAPL240119C001750002022-01-05 4:59PM EDT175.0031.3031.0033.10-2.35-6.98%3094,85062.30%
AAPL240119C001800002022-01-05 4:59PM EDT180.0029.1928.0031.00-2.46-7.77%1325,69760.36%
AAPL240119C001850002022-01-05 4:42PM EDT185.0028.1026.1529.50-1.05-3.60%392,54659.59%
AAPL240119C001900002022-01-05 4:51PM EDT190.0025.4522.5027.00-1.70-6.26%968,36456.76%
AAPL240119C001950002022-01-05 4:28PM EDT195.0024.1520.5025.50-1.10-4.36%721,86755.72%
AAPL240119C002000002022-01-05 4:56PM EDT200.0021.8021.5024.50-1.80-7.63%58312,44257.11%
AAPL240119C002050002022-01-05 4:55PM EDT205.0020.3517.5022.00-1.37-6.31%1291,34453.76%
AAPL240119C002100002022-01-05 4:37PM EDT210.0019.2416.0020.50-0.57-2.88%2602,51152.83%
AAPL240119C002150002022-01-05 4:18PM EDT215.0017.7015.0019.50-1.00-5.35%6472352.56%
AAPL240119C002200002022-01-05 4:25PM EDT220.0016.4015.4018.00-1.10-6.29%431,29052.90%
AAPL240119C002250002022-01-05 4:59PM EDT225.0013.8513.8517.00-2.25-13.98%101,55352.08%
AAPL240119C002300002022-01-05 4:39PM EDT230.0014.3012.9015.30-0.50-3.38%131,09751.10%
AAPL240119C002350002022-01-05 4:54PM EDT235.0013.0512.5015.00-0.75-5.43%2121,25751.58%
AAPL240119C002400002022-01-05 4:58PM EDT240.0011.9011.7014.00-1.35-10.19%52,72651.13%
AAPL240119C002450002022-01-05 4:58PM EDT245.0011.0010.0013.00-0.90-7.56%2837452.33%
AAPL240119C002500002022-01-05 4:46PM EDT250.0010.5010.0010.80-0.40-3.67%384,38549.59%
AAPL240119C002600002022-01-05 4:56PM EDT260.008.908.809.90-0.40-4.30%3119,94949.76%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002022-01-05 4:43PM EDT50.000.700.600.80+0.10+16.67%51,40445.47%
AAPL240119P000550002022-01-04 1:59PM EDT55.000.850.551.500.00-626447.44%
AAPL240119P000600002022-01-05 10:51AM EDT60.001.000.005.00+0.04+4.17%555760.72%
AAPL240119P000650002022-01-04 2:39PM EDT65.001.200.055.00+0.05+4.35%52,22355.84%
AAPL240119P000700002022-01-03 10:49AM EDT70.001.400.005.000.00-466251.35%
AAPL240119P000750002022-01-03 4:25PM EDT75.001.591.502.100.00-181,43436.18%
AAPL240119P000800002022-01-05 4:14PM EDT80.002.120.002.20+0.23+12.17%117933.43%
AAPL240119P000850002022-01-05 4:16PM EDT85.002.440.003.50+0.22+9.91%291235.02%
AAPL240119P000900002022-01-05 4:11PM EDT90.002.950.655.50+0.34+13.03%196037.49%
AAPL240119P000950002022-01-05 2:00PM EDT95.003.201.006.00-0.05-1.54%31,38135.33%
AAPL240119P001000002022-01-05 4:59PM EDT100.004.113.704.50+0.54+15.13%1023,85528.46%
AAPL240119P001050002022-01-05 11:47AM EDT105.004.404.306.00+0.28+6.80%198328.81%
AAPL240119P001100002022-01-05 4:34PM EDT110.005.504.107.50+0.75+15.79%466,25928.66%
AAPL240119P001150002022-01-05 4:19PM EDT115.006.324.009.00+0.57+9.91%13,75228.14%
AAPL240119P001200002022-01-05 4:43PM EDT120.007.405.509.50+0.70+10.45%235,32225.65%
AAPL240119P001250002022-01-05 3:43PM EDT125.008.406.0011.00+0.70+9.09%133,62824.66%
AAPL240119P001300002022-01-05 4:55PM EDT130.0010.008.0012.50+1.15+12.99%217,18323.41%
AAPL240119P001350002022-01-05 4:58PM EDT135.0011.478.5011.60+1.27+12.45%924,82118.42%
AAPL240119P001400002022-01-05 4:58PM EDT140.0013.0512.0015.50+1.55+13.48%752,09220.08%
AAPL240119P001450002022-01-05 4:58PM EDT145.0014.8012.5015.80+1.60+12.12%941,63516.21%
AAPL240119P001500002022-01-05 4:55PM EDT150.0016.4014.5019.00+1.65+11.19%1223,85416.00%
AAPL240119P001550002022-01-05 2:56PM EDT155.0017.4316.5021.00+1.35+8.40%46879013.33%
AAPL240119P001600002022-01-05 4:48PM EDT160.0020.5018.5023.50+1.54+8.12%1,2952,8389.95%
AAPL240119P001650002022-01-05 3:03PM EDT165.0021.7521.0025.50+0.70+3.33%1,1485330.00%
AAPL240119P001700002022-01-05 4:30PM EDT170.0025.1523.0030.00+2.05+8.87%356330.00%
AAPL240119P001750002022-01-05 4:51PM EDT175.0028.3023.7030.00+2.25+8.64%1141,1470.00%
AAPL240119P001800002022-01-05 4:58PM EDT180.0031.1029.0033.50+2.65+9.31%421,0720.00%
AAPL240119P001850002022-01-05 3:56PM EDT185.0033.1632.0036.50+1.89+6.04%42970.00%
AAPL240119P001900002022-01-04 3:00PM EDT190.0034.2735.0039.500.00-23,0540.00%
AAPL240119P001950002022-01-05 3:39PM EDT195.0039.0538.0042.50+3.04+8.44%22980.00%
AAPL240119P002000002022-01-05 3:21PM EDT200.0042.1041.2045.00+1.90+4.73%18670.00%
AAPL240119P002050002022-01-03 3:06PM EDT205.0042.2544.5049.500.00-61760.00%
AAPL240119P002100002022-01-05 4:05PM EDT210.0049.7848.0053.00+4.28+9.41%15460.00%
AAPL240119P002150002022-01-05 3:39PM EDT215.0052.7052.0056.50-9.80-15.68%2450.00%
AAPL240119P002200002022-01-04 4:12PM EDT220.0053.8055.5060.000.00-2370.00%
AAPL240119P002250002021-12-07 12:38PM EDT225.0065.1559.5064.000.00-1410.00%
AAPL240119P002300002021-12-21 10:39AM EDT230.0069.2663.5068.000.00-53550.00%
AAPL240119P002350002022-01-04 10:30AM EDT235.0063.2267.5072.000.00-2620.00%
AAPL240119P002400002022-01-04 2:52PM EDT240.0069.8571.5076.000.00-1130.00%
AAPL240119P002450002021-12-17 11:02AM EDT245.0081.7075.5080.000.00-131150.00%
AAPL240119P002500002022-01-05 4:59PM EDT250.0082.0080.0084.50+3.95+5.06%61,8040.00%
AAPL240119P002600002022-01-05 3:33PM EDT260.0088.6088.5093.00+1.90+2.19%5880.00%