UK markets open in 1 hour 11 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.93+1.10 (+0.70%)
At close: 04:00PM EDT
159.23 +0.30 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324C000500002023-03-23 11:58AM EDT50.00110.450.000.000.00-700.00%
AAPL230324C000550002023-03-23 3:27PM EDT55.00103.650.000.000.00-200.00%
AAPL230324C000600002023-03-23 2:26PM EDT60.0099.000.000.000.00-700.00%
AAPL230324C000650002023-03-16 12:54PM EDT65.0089.800.000.000.00--00.00%
AAPL230324C000800002023-03-15 2:27PM EDT80.0073.020.000.000.00-200.00%
AAPL230324C000850002023-02-10 10:51AM EDT85.0065.9462.4565.050.00--10.00%
AAPL230324C000900002023-03-22 3:36PM EDT90.0069.750.000.000.00-100.00%
AAPL230324C000950002023-03-21 12:55PM EDT95.0063.200.000.000.00-900.00%
AAPL230324C001000002023-03-21 11:11AM EDT100.0057.500.000.000.00-600.00%
AAPL230324C001050002023-03-16 12:10PM EDT105.0049.750.000.000.00--00.00%
AAPL230324C001100002023-03-17 11:02AM EDT110.0044.980.000.000.00-3400.00%
AAPL230324C001150002023-03-21 12:29PM EDT115.0043.050.000.000.00-100.00%
AAPL230324C001200002023-03-23 3:13PM EDT120.0038.700.000.000.00-8400.00%
AAPL230324C001250002023-03-23 3:17PM EDT125.0033.590.000.000.00-3300.00%
AAPL230324C001260002023-03-22 10:07AM EDT126.0033.460.000.000.00-100.00%
AAPL230324C001270002023-03-22 2:08PM EDT127.0034.160.000.000.00-200.00%
AAPL230324C001280002023-03-22 10:28AM EDT128.0032.000.000.000.00-100.00%
AAPL230324C001290002023-03-23 3:32PM EDT129.0029.500.000.000.00-1300.00%
AAPL230324C001300002023-03-23 3:00PM EDT130.0028.700.000.000.00-7600.00%
AAPL230324C001310002023-03-22 3:19PM EDT131.0029.050.000.000.00-300.00%
AAPL230324C001320002023-03-23 2:59PM EDT132.0026.500.000.000.00-900.00%
AAPL230324C001330002023-03-23 2:59PM EDT133.0025.500.000.000.00-1100.00%
AAPL230324C001340002023-03-22 3:59PM EDT134.0024.390.000.000.00-800.00%
AAPL230324C001350002023-03-23 3:55PM EDT135.0024.100.000.000.00-2500.00%
AAPL230324C001360002023-03-23 2:39PM EDT136.0022.320.000.000.00-1300.00%
AAPL230324C001370002023-03-22 3:52PM EDT137.0022.050.000.000.00-3600.00%
AAPL230324C001380002023-03-23 3:16PM EDT138.0020.560.000.000.00-2100.00%
AAPL230324C001390002023-03-23 2:43PM EDT139.0019.000.000.000.00-1400.00%
AAPL230324C001400002023-03-23 3:46PM EDT140.0019.190.000.000.00-5500.00%
AAPL230324C001410002023-03-23 3:47PM EDT141.0018.250.000.000.00-4000.00%
AAPL230324C001420002023-03-23 3:57PM EDT142.0017.200.000.000.00-4400.00%
AAPL230324C001430002023-03-23 3:25PM EDT143.0015.600.000.000.00-9600.00%
AAPL230324C001440002023-03-23 3:35PM EDT144.0014.650.000.000.00-25300.00%
AAPL230324C001450002023-03-23 3:53PM EDT145.0014.250.000.000.00-96800.00%
AAPL230324C001460002023-03-23 2:40PM EDT146.0012.150.000.000.00-5200.00%
AAPL230324C001470002023-03-23 3:20PM EDT147.0011.110.000.000.00-43300.00%
AAPL230324C001480002023-03-23 3:58PM EDT148.0011.180.000.000.00-25200.00%
AAPL230324C001490002023-03-23 3:59PM EDT149.0010.100.000.000.00-8600.00%
AAPL230324C001500002023-03-23 3:59PM EDT150.009.020.000.000.00-1,70300.00%
AAPL230324C001525002023-03-23 3:53PM EDT152.506.780.000.000.00-1,34100.00%
AAPL230324C001550002023-03-23 3:59PM EDT155.004.050.000.000.00-5,89100.00%
AAPL230324C001575002023-03-23 3:59PM EDT157.501.970.000.000.00-17,47900.00%
AAPL230324C001600002023-03-23 3:59PM EDT160.000.530.000.000.00-88,07703.13%
AAPL230324C001625002023-03-23 3:59PM EDT162.500.070.000.000.00-71,182012.50%
AAPL230324C001650002023-03-23 3:59PM EDT165.000.020.000.000.00-42,220012.50%
AAPL230324C001675002023-03-23 3:58PM EDT167.500.010.000.000.00-7,800025.00%
AAPL230324C001700002023-03-23 3:59PM EDT170.000.010.000.000.00-1,450025.00%
AAPL230324C001725002023-03-23 3:52PM EDT172.500.010.000.000.00-147025.00%
AAPL230324C001750002023-03-23 11:41AM EDT175.000.010.000.000.00-17050.00%
AAPL230324C001775002023-03-23 3:13PM EDT177.500.010.000.000.00-117050.00%
AAPL230324C001800002023-03-22 3:17PM EDT180.000.010.000.000.00-4050.00%
AAPL230324C001825002023-03-22 2:50PM EDT182.500.010.000.000.00-1050.00%
AAPL230324C001850002023-03-22 2:23PM EDT185.000.010.000.000.00-101050.00%
AAPL230324C001900002023-03-20 11:06AM EDT190.000.010.000.000.00-56050.00%
AAPL230324C001950002023-03-16 3:22PM EDT195.000.010.000.000.00-1050.00%
AAPL230324C002000002023-03-22 1:01PM EDT200.000.010.000.000.00-1050.00%
AAPL230324C002050002023-03-21 3:29PM EDT205.000.010.000.000.00-4050.00%
AAPL230324C002100002023-03-13 9:34AM EDT210.000.010.000.000.00-1050.00%
AAPL230324C002150002023-03-17 9:30AM EDT215.000.010.000.000.00-1050.00%
AAPL230324C002200002023-03-17 12:01PM EDT220.000.010.000.000.00-5050.00%
AAPL230324C002350002023-03-21 9:30AM EDT235.000.010.000.000.00-1050.00%
AAPL230324C002500002023-03-23 3:57PM EDT250.000.010.000.000.00-3050.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324P000500002023-03-21 12:12PM EDT50.000.010.000.000.00-11050.00%
AAPL230324P000550002023-03-21 1:05PM EDT55.000.010.000.000.00-12050.00%
AAPL230324P000600002023-03-22 2:50PM EDT60.000.010.000.000.00-1050.00%
AAPL230324P000650002023-03-21 9:42AM EDT65.000.010.000.000.00-5050.00%
AAPL230324P000700002023-03-20 12:46PM EDT70.000.010.000.000.00-7050.00%
AAPL230324P000750002023-03-10 11:14AM EDT75.000.010.000.000.00-3050.00%
AAPL230324P000800002023-02-21 2:00PM EDT80.000.020.000.010.00-13412.50%
AAPL230324P000850002023-02-21 3:31PM EDT85.000.030.000.010.00-12375.00%
AAPL230324P000900002023-03-17 10:58AM EDT90.000.010.000.000.00-130050.00%
AAPL230324P000950002023-03-17 10:54AM EDT95.000.010.000.000.00-596050.00%
AAPL230324P001000002023-03-21 10:06AM EDT100.000.010.000.000.00-1050.00%
AAPL230324P001050002023-03-21 9:32AM EDT105.000.010.000.000.00-10100.00%
AAPL230324P001100002023-03-23 1:59PM EDT110.000.010.000.000.00-1050.00%
AAPL230324P001150002023-03-21 12:50PM EDT115.000.010.000.000.00-6050.00%
AAPL230324P001200002023-03-23 3:34PM EDT120.000.010.000.000.00-12050.00%
AAPL230324P001250002023-03-23 12:04PM EDT125.000.010.000.000.00-6050.00%
AAPL230324P001260002023-03-20 3:56PM EDT126.000.010.000.000.00-41050.00%
AAPL230324P001270002023-03-22 10:51AM EDT127.000.010.000.000.00-1050.00%
AAPL230324P001280002023-03-23 9:55AM EDT128.000.010.000.000.00-1050.00%
AAPL230324P001290002023-03-23 3:32PM EDT129.000.010.000.000.00-2050.00%
AAPL230324P001300002023-03-23 2:07PM EDT130.000.010.000.000.00-14050.00%
AAPL230324P001310002023-03-23 2:07PM EDT131.000.010.000.000.00-2050.00%
AAPL230324P001320002023-03-23 2:51PM EDT132.000.010.000.000.00-75050.00%
AAPL230324P001330002023-03-23 3:38PM EDT133.000.010.000.000.00-130050.00%
AAPL230324P001340002023-03-23 11:04AM EDT134.000.010.000.000.00-54050.00%
AAPL230324P001350002023-03-23 3:50PM EDT135.000.010.000.000.00-172050.00%
AAPL230324P001360002023-03-23 11:04AM EDT136.000.010.000.000.00-33050.00%
AAPL230324P001370002023-03-23 2:21PM EDT137.000.010.000.000.00-38050.00%
AAPL230324P001380002023-03-23 3:29PM EDT138.000.020.000.000.00-50050.00%
AAPL230324P001390002023-03-23 3:56PM EDT139.000.010.000.000.00-193050.00%
AAPL230324P001400002023-03-23 3:25PM EDT140.000.010.000.000.00-1,262050.00%
AAPL230324P001410002023-03-23 3:59PM EDT141.000.010.000.000.00-1,144050.00%
AAPL230324P001420002023-03-23 3:56PM EDT142.000.010.000.000.00-600050.00%
AAPL230324P001430002023-03-23 3:56PM EDT143.000.010.000.000.00-355050.00%
AAPL230324P001440002023-03-23 3:56PM EDT144.000.010.000.000.00-67050.00%
AAPL230324P001450002023-03-23 3:56PM EDT145.000.010.000.000.00-2,349050.00%
AAPL230324P001460002023-03-23 3:44PM EDT146.000.020.000.000.00-464050.00%
AAPL230324P001470002023-03-23 3:55PM EDT147.000.010.000.000.00-861025.00%
AAPL230324P001480002023-03-23 3:59PM EDT148.000.020.000.000.00-2,148025.00%
AAPL230324P001490002023-03-23 3:56PM EDT149.000.020.000.000.00-1,748025.00%
AAPL230324P001500002023-03-23 3:59PM EDT150.000.020.000.000.00-10,357025.00%
AAPL230324P001525002023-03-23 3:59PM EDT152.500.040.000.000.00-13,511025.00%
AAPL230324P001550002023-03-23 3:59PM EDT155.000.130.000.000.00-65,260012.50%
AAPL230324P001575002023-03-23 3:59PM EDT157.500.510.000.000.00-70,16806.25%
AAPL230324P001600002023-03-23 3:59PM EDT160.001.600.000.000.00-54,58200.00%
AAPL230324P001625002023-03-23 3:59PM EDT162.503.400.000.000.00-5,04700.00%
AAPL230324P001650002023-03-23 3:55PM EDT165.005.950.000.000.00-33000.00%
AAPL230324P001675002023-03-23 3:51PM EDT167.508.100.000.000.00-13000.00%
AAPL230324P001700002023-03-23 3:50PM EDT170.0010.050.000.000.00-2200.00%
AAPL230324P001725002023-03-23 12:47PM EDT172.5012.100.000.000.00-3800.00%
AAPL230324P001750002023-03-23 9:58AM EDT175.0015.240.000.000.00-200.00%
AAPL230324P001775002023-03-23 12:17PM EDT177.5016.830.000.000.00-1500.00%
AAPL230324P001800002023-03-23 10:50AM EDT180.0018.800.000.000.00-100.00%
AAPL230324P001850002023-03-06 10:30AM EDT185.0031.170.000.000.00-200.00%
AAPL230324P001900002023-03-21 2:14PM EDT190.0031.330.000.000.00-200.00%
AAPL230324P001950002023-03-06 2:50PM EDT195.0040.170.000.000.00-100.00%
AAPL230324P002000002023-03-03 12:25PM EDT200.0050.530.000.000.00-100.00%
AAPL230324P002100002023-02-27 12:55PM EDT210.0062.090.000.000.00--00.00%
AAPL230324P002450002023-03-22 3:36PM EDT245.0085.250.000.000.00-3200.00%