UK markets close in 7 hours 17 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.11-2.96 (-1.96%)
At close: 01:00PM EST
146.04 -2.07 (-1.40%)
Pre-market: 04:13AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002022-11-25 11:20AM EST50.00100.600.000.000.00-800.00%
AAPL240119C000550002022-11-14 9:40AM EST55.0096.450.000.000.00-800.00%
AAPL240119C000600002022-11-22 3:31PM EST60.0093.300.000.000.00-500.00%
AAPL240119C000650002022-11-22 12:40PM EST65.0088.200.000.000.00-500.00%
AAPL240119C000700002022-11-25 11:11AM EST70.0082.400.000.000.00-200.00%
AAPL240119C000750002022-11-21 9:48AM EST75.0079.420.000.000.00-1500.00%
AAPL240119C000800002022-11-22 2:16PM EST80.0075.130.000.000.00-1800.00%
AAPL240119C000850002022-11-25 10:05AM EST85.0069.750.000.000.00-300.00%
AAPL240119C000900002022-11-25 10:46AM EST90.0065.100.000.000.00-100.00%
AAPL240119C000950002022-11-23 12:08PM EST95.0062.500.000.000.00-500.00%
AAPL240119C001000002022-11-25 9:38AM EST100.0057.000.000.000.00-100.00%
AAPL240119C001050002022-11-23 11:38AM EST105.0055.670.000.000.00-200.00%
AAPL240119C001100002022-11-25 9:35AM EST110.0049.300.000.000.00-100.00%
AAPL240119C001150002022-11-23 9:54AM EST115.0048.300.000.000.00-100.00%
AAPL240119C001200002022-11-25 12:54PM EST120.0042.000.000.000.00-900.00%
AAPL240119C001250002022-11-25 11:51AM EST125.0038.370.000.000.00-200.00%
AAPL240119C001300002022-11-25 11:37AM EST130.0034.650.000.000.00-600.00%
AAPL240119C001350002022-11-25 11:35AM EST135.0031.750.000.000.00-300.00%
AAPL240119C001400002022-11-25 12:20PM EST140.0028.700.000.000.00-6300.00%
AAPL240119C001450002022-11-25 12:44PM EST145.0026.100.000.000.00-16100.00%
AAPL240119C001500002022-11-25 12:52PM EST150.0023.480.000.000.00-2200.39%
AAPL240119C001550002022-11-25 12:52PM EST155.0021.020.000.000.00-1000.78%
AAPL240119C001600002022-11-25 12:59PM EST160.0018.750.000.000.00-76501.56%
AAPL240119C001650002022-11-25 12:59PM EST165.0016.600.000.000.00-3403.13%
AAPL240119C001700002022-11-25 12:57PM EST170.0014.610.000.000.00-703.13%
AAPL240119C001750002022-11-25 12:19PM EST175.0012.800.000.000.00-903.13%
AAPL240119C001800002022-11-25 12:17PM EST180.0011.000.000.000.00-3803.13%
AAPL240119C001850002022-11-25 12:47PM EST185.009.710.000.000.00-403.13%
AAPL240119C001900002022-11-25 11:02AM EST190.008.500.000.000.00-25406.25%
AAPL240119C001950002022-11-25 11:03AM EST195.007.320.000.000.00-1106.25%
AAPL240119C002000002022-11-25 12:56PM EST200.006.300.000.000.00-40106.25%
AAPL240119C002050002022-11-25 12:49PM EST205.005.450.000.000.00-406.25%
AAPL240119C002100002022-11-25 12:42PM EST210.004.650.000.000.00-15006.25%
AAPL240119C002150002022-11-25 10:06AM EST215.004.060.000.000.00-406.25%
AAPL240119C002200002022-11-25 11:45AM EST220.003.400.000.000.00-1306.25%
AAPL240119C002250002022-11-23 2:02PM EST225.003.290.000.000.00-206.25%
AAPL240119C002300002022-11-25 12:58PM EST230.002.520.000.000.00-10106.25%
AAPL240119C002350002022-11-25 9:50AM EST235.002.100.000.000.00-106.25%
AAPL240119C002400002022-11-25 12:35PM EST240.001.850.000.000.00-20012.50%
AAPL240119C002450002022-11-25 10:44AM EST245.001.590.000.000.00-1012.50%
AAPL240119C002500002022-11-25 12:58PM EST250.001.380.000.000.00-61012.50%
AAPL240119C002550002022-11-18 12:51PM EST255.001.490.000.000.00-2012.50%
AAPL240119C002600002022-11-25 12:48PM EST260.001.090.000.000.00-2012.50%
AAPL240119C002650002022-11-22 10:58AM EST265.001.000.000.000.00-1012.50%
AAPL240119C002700002022-11-22 11:15AM EST270.000.860.000.000.00-2012.50%
AAPL240119C002750002022-11-18 1:32PM EST275.000.910.000.000.00-20012.50%
AAPL240119C002800002022-11-25 10:53AM EST280.000.650.000.000.00-6012.50%
AAPL240119C002850002022-11-07 9:32AM EST285.000.400.000.000.00-1012.50%
AAPL240119C002900002022-11-25 12:05PM EST290.000.570.000.000.00-2012.50%
AAPL240119C003000002022-11-25 12:57PM EST300.000.430.000.000.00-194012.50%
AAPL240119C003100002022-11-25 9:49AM EST310.000.300.000.000.00-3012.50%
AAPL240119C003200002022-11-25 12:59PM EST320.000.240.000.000.00-290012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002022-11-25 12:38PM EST50.000.360.000.000.00-11025.00%
AAPL240119P000550002022-11-14 2:27PM EST55.000.600.000.000.00-2025.00%
AAPL240119P000600002022-11-25 9:59AM EST60.000.650.000.000.00-1012.50%
AAPL240119P000650002022-11-21 10:14AM EST65.000.900.000.000.00-1012.50%
AAPL240119P000700002022-11-25 10:25AM EST70.001.090.000.000.00-6012.50%
AAPL240119P000750002022-11-23 11:33AM EST75.001.360.000.000.00-1012.50%
AAPL240119P000800002022-11-23 3:28PM EST80.001.620.000.000.00-51012.50%
AAPL240119P000850002022-11-25 12:26PM EST85.002.200.000.000.00-1012.50%
AAPL240119P000900002022-11-23 12:43PM EST90.002.650.000.000.00-1012.50%
AAPL240119P000950002022-11-23 3:34PM EST95.003.100.000.000.00-10006.25%
AAPL240119P001000002022-11-25 10:12AM EST100.003.950.000.000.00-506.25%
AAPL240119P001050002022-11-25 12:58PM EST105.004.850.000.000.00-306.25%
AAPL240119P001100002022-11-25 12:38PM EST110.005.750.000.000.00-906.25%
AAPL240119P001150002022-11-23 1:30PM EST115.006.500.000.000.00-52406.25%
AAPL240119P001200002022-11-25 12:40PM EST120.007.970.000.000.00-7303.13%
AAPL240119P001250002022-11-25 12:57PM EST125.009.300.000.000.00-25403.13%
AAPL240119P001300002022-11-25 12:56PM EST130.0010.770.000.000.00-17403.13%
AAPL240119P001350002022-11-25 9:57AM EST135.0012.300.000.000.00-1101.56%
AAPL240119P001400002022-11-25 12:38PM EST140.0014.360.000.000.00-12701.56%
AAPL240119P001450002022-11-25 11:01AM EST145.0016.250.000.000.00-800.39%
AAPL240119P001500002022-11-25 12:31PM EST150.0018.500.000.000.00-2700.00%
AAPL240119P001550002022-11-23 1:24PM EST155.0020.150.000.000.00-400.00%
AAPL240119P001600002022-11-25 10:15AM EST160.0023.210.000.000.00-75400.00%
AAPL240119P001650002022-11-25 10:46AM EST165.0026.250.000.000.00-800.00%
AAPL240119P001700002022-11-25 11:52AM EST170.0029.500.000.000.00-200.00%
AAPL240119P001750002022-11-22 1:15PM EST175.0031.850.000.000.00-1200.00%
AAPL240119P001800002022-11-21 9:51AM EST180.0035.500.000.000.00-900.00%
AAPL240119P001850002022-11-18 10:12AM EST185.0038.700.000.000.00-300.00%
AAPL240119P001900002022-11-23 10:44AM EST190.0041.300.000.000.00-700.00%
AAPL240119P001950002022-11-16 2:35PM EST195.0048.200.000.000.00-200.00%
AAPL240119P002000002022-11-23 2:03PM EST200.0050.000.000.000.00-3100.00%
AAPL240119P002050002022-11-09 3:38PM EST205.0069.800.000.000.00-60000.00%
AAPL240119P002100002022-11-14 11:01AM EST210.0062.100.000.000.00-100.00%
AAPL240119P002150002022-11-08 2:37PM EST215.0077.450.000.000.00-12,60000.00%
AAPL240119P002200002022-11-18 9:30AM EST220.0068.050.000.000.00-200.00%
AAPL240119P002250002022-11-01 11:11AM EST225.0074.970.000.000.00-200.00%
AAPL240119P002300002022-11-14 9:31AM EST230.0080.990.000.000.00-500.00%
AAPL240119P002350002022-10-25 2:51PM EST235.0082.1083.2084.950.00-1000.00%
AAPL240119P002400002022-11-02 8:57AM EST240.0091.400.000.000.00-400.00%
AAPL240119P002450002022-10-14 11:04AM EST245.00104.9294.3596.200.00-1230.00%
AAPL240119P002500002022-11-25 11:28AM EST250.00101.350.000.000.00-200.00%
AAPL240119P002600002022-10-14 11:10AM EST260.00120.61109.40111.300.00-610.00%
AAPL240119P002700002022-10-14 11:09AM EST270.00130.59119.40121.350.00-400.00%
AAPL240119P002800002022-10-14 11:08AM EST280.00140.27129.25131.400.00-3000.00%
AAPL240119P002850002022-11-01 9:56AM EST285.00135.020.000.000.00--00.00%
AAPL240119P002900002022-11-10 2:49PM EST290.00145.700.000.000.00-200.00%
AAPL240119P003000002022-11-11 9:44AM EST300.00155.070.000.000.00-5000.00%
AAPL240119P003100002022-10-13 1:34PM EST310.00168.86159.15161.750.00-210.00%
AAPL240119P003200002022-11-08 2:49PM EST320.00181.200.000.000.00-100.00%