UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.24+1.29 (+0.68%)
At close: 04:00PM EST
191.30 +0.06 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208C000950002023-12-01 3:58PM EST95.0096.4596.1096.65+2.00+2.12%21234.38%
AAPL231208C001000002023-12-01 2:45PM EST100.0091.2091.1091.65+91.20-70218.36%
AAPL231208C001250002023-12-01 2:46PM EST125.0066.2366.1066.70+4.80+7.81%20152.73%
AAPL231208C001300002023-12-01 2:49PM EST130.0061.1561.1561.70+20.45+50.25%571143.16%
AAPL231208C001350002023-11-30 12:13PM EST135.0053.6756.1556.700.00-35130.66%
AAPL231208C001400002023-12-01 2:22PM EST140.0051.2151.1551.70+1.69+3.41%35118.75%
AAPL231208C001450002023-12-01 1:51PM EST145.0046.2046.1546.70+0.45+0.98%1140107.03%
AAPL231208C001500002023-12-01 3:30PM EST150.0041.2741.1041.70+1.91+4.85%25793.36%
AAPL231208C001550002023-12-01 12:19PM EST155.0036.2636.1536.75+1.71+4.95%28086.23%
AAPL231208C001575002023-11-30 11:34AM EST157.5031.0933.6534.25+31.09--480.66%
AAPL231208C001600002023-12-01 12:01PM EST160.0031.2431.2031.70+2.58+9.00%311375.00%
AAPL231208C001625002023-12-01 3:52PM EST162.5028.8528.7029.25+28.85-2171.00%
AAPL231208C001650002023-12-01 3:10PM EST165.0026.2726.2026.70+1.87+7.66%58764.06%
AAPL231208C001675002023-12-01 10:28AM EST167.5022.7723.6524.25+22.77-47258.59%
AAPL231208C001700002023-12-01 3:57PM EST170.0021.4021.2021.75+1.20+5.94%38953354.30%
AAPL231208C001725002023-12-01 3:25PM EST172.5018.8218.7019.25+18.82-88058.01%
AAPL231208C001750002023-12-01 3:59PM EST175.0016.4516.2016.80+1.76+11.98%1121,13953.03%
AAPL231208C001775002023-12-01 3:44PM EST177.5013.7713.7014.30+13.77-2820546.63%
AAPL231208C001800002023-12-01 3:56PM EST180.0011.4011.2511.70+1.09+10.57%1,1592,87737.89%
AAPL231208C001825002023-12-01 3:57PM EST182.508.988.809.20+8.98-68727931.49%
AAPL231208C001850002023-12-01 3:59PM EST185.006.566.456.75+0.86+15.09%1,65211,73825.68%
AAPL231208C001875002023-12-01 3:58PM EST187.504.314.254.40+4.31-3,2891,82320.61%
AAPL231208C001900002023-12-01 3:59PM EST190.002.402.402.45+0.58+31.87%18,53210,72318.07%
AAPL231208C001925002023-12-01 3:59PM EST192.501.051.021.06+1.05-26,3095,78816.43%
AAPL231208C001950002023-12-01 3:59PM EST195.000.330.330.35+0.06+22.22%15,96914,22015.77%
AAPL231208C001975002023-12-01 3:59PM EST197.500.110.100.11+0.11-5,2993,42016.36%
AAPL231208C002000002023-12-01 3:59PM EST200.000.050.040.05+0.01+25.00%3,45815,93918.36%
AAPL231208C002025002023-12-01 3:40PM EST202.500.020.010.03+0.02-51844120.90%
AAPL231208C002050002023-12-01 3:40PM EST205.000.010.010.02-0.01-50.00%1422,57523.24%
AAPL231208C002075002023-12-01 3:38PM EST207.500.010.000.01+0.01-3812424.61%
AAPL231208C002100002023-12-01 3:10PM EST210.000.010.000.010.00-371,02428.13%
AAPL231208C002125002023-11-30 9:30AM EST212.500.010.000.01+0.01--631.25%
AAPL231208C002150002023-11-27 10:12AM EST215.000.010.000.010.00-7027734.38%
AAPL231208C002175002023-12-01 1:07PM EST217.500.010.000.01+0.01-4036.72%
AAPL231208C002200002023-12-01 2:33PM EST220.000.010.000.010.00-1138139.84%
AAPL231208C002250002023-11-20 2:31PM EST225.000.020.000.010.00-723845.31%
AAPL231208C002300002023-11-21 12:20PM EST230.000.010.000.010.00-319451.56%
AAPL231208C002350002023-11-16 9:51AM EST235.000.020.000.010.00-3015053.13%
AAPL231208C002400002023-11-10 10:29AM EST240.000.010.000.010.00-272757.81%
AAPL231208C002650002023-11-30 3:28PM EST265.000.010.000.01+0.01--181.25%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208P000500002023-12-01 9:33AM EST50.000.010.000.01-0.01-50.00%13312.50%
AAPL231208P000800002023-11-29 3:57PM EST80.000.010.000.01+0.01--460206.25%
AAPL231208P000850002023-11-27 11:12AM EST85.000.010.000.01+0.01--512193.75%
AAPL231208P000900002023-11-22 3:00PM EST90.000.010.000.010.00--32181.25%
AAPL231208P000950002023-11-24 12:59PM EST95.000.010.000.010.00-20142168.75%
AAPL231208P001000002023-11-29 3:57PM EST100.000.020.000.010.00-45189156.25%
AAPL231208P001050002023-11-27 11:13AM EST105.000.010.000.010.00-120122146.88%
AAPL231208P001100002023-11-30 3:59PM EST110.000.010.000.010.00-70586137.50%
AAPL231208P001150002023-12-01 9:30AM EST115.000.010.000.010.00-1196125.00%
AAPL231208P001200002023-11-28 9:39AM EST120.000.010.000.010.00-20257115.63%
AAPL231208P001250002023-12-01 9:31AM EST125.000.010.000.010.00-201781106.25%
AAPL231208P001300002023-12-01 12:07PM EST130.000.010.000.010.00-1383,62696.88%
AAPL231208P001350002023-12-01 3:36PM EST135.000.010.000.010.00-3,0152,14987.50%
AAPL231208P001400002023-11-30 2:07PM EST140.000.010.000.010.00-3399778.13%
AAPL231208P001450002023-12-01 3:41PM EST145.000.010.010.020.00-23084378.13%
AAPL231208P001490002023-12-01 3:32PM EST149.000.010.000.020.00-2833568.75%
AAPL231208P001500002023-12-01 3:32PM EST150.000.010.000.02-0.01-50.00%1,7961,23267.19%
AAPL231208P001525002023-12-01 3:05PM EST152.500.010.000.02+0.01-103462.50%
AAPL231208P001550002023-12-01 3:56PM EST155.000.010.010.02-0.01-50.00%8493360.94%
AAPL231208P001575002023-12-01 3:52PM EST157.500.010.000.02+0.01-153454.69%
AAPL231208P001600002023-12-01 3:28PM EST160.000.010.010.03-0.02-66.67%2631,03254.30%
AAPL231208P001625002023-12-01 12:22PM EST162.500.020.000.03+0.02-32352.34%
AAPL231208P001650002023-12-01 3:07PM EST165.000.020.010.02-0.02-50.00%2172,86945.70%
AAPL231208P001675002023-12-01 3:52PM EST167.500.020.010.03+0.02-1297543.75%
AAPL231208P001700002023-12-01 3:44PM EST170.000.030.010.03-0.01-25.00%1592,83239.45%
AAPL231208P001725002023-12-01 3:38PM EST172.500.030.010.04+0.03-1817336.33%
AAPL231208P001750002023-12-01 3:59PM EST175.000.030.030.04-0.03-50.00%4744,24131.84%
AAPL231208P001775002023-12-01 3:42PM EST177.500.040.030.04+0.04-3081,26527.54%
AAPL231208P001800002023-12-01 3:59PM EST180.000.050.040.06-0.05-50.00%4,05615,08124.51%
AAPL231208P001825002023-12-01 3:59PM EST182.500.080.080.09+0.08-2,6691,93021.29%
AAPL231208P001850002023-12-01 3:59PM EST185.000.180.150.18-0.19-51.35%13,26712,37318.95%
AAPL231208P001875002023-12-01 3:59PM EST187.500.400.390.40+0.40-15,0927,31316.85%
AAPL231208P001900002023-12-01 3:59PM EST190.001.000.961.00-0.61-37.89%22,74311,83015.81%
AAPL231208P001925002023-12-01 3:59PM EST192.502.232.102.16+2.23-6,6591,95414.71%
AAPL231208P001950002023-12-01 3:55PM EST195.004.053.904.10-1.15-22.12%5151,66115.63%
AAPL231208P001975002023-12-01 3:57PM EST197.506.356.006.55+6.35-124620.90%
AAPL231208P002000002023-12-01 3:52PM EST200.008.908.609.05-1.95-17.97%261626.47%
AAPL231208P002025002023-12-01 1:13PM EST202.5011.2511.0011.55+11.25-10031.74%
AAPL231208P002050002023-12-01 3:59PM EST205.0013.8513.5014.05-1.80-11.50%174836.77%
AAPL231208P002075002023-12-01 3:54PM EST207.5016.6016.0016.55+16.60-1141.60%
AAPL231208P002100002023-11-30 3:25PM EST210.0021.2518.5019.050.00-9946.24%
AAPL231208P002150002023-12-01 12:26PM EST215.0023.7523.5024.05+0.50+2.15%1055.08%
AAPL231208P002175002023-11-30 3:25PM EST217.5028.7526.1026.55+28.75--659.38%
AAPL231208P002200002023-11-30 10:57AM EST220.0031.4028.5529.05+31.40--063.48%
AAPL231208P002500002023-11-03 8:30AM EST250.0075.0058.5559.050.00-1082.03%