UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.21+0.52 (+0.30%)
At close: 04:00PM EDT
171.33 +0.12 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231006C000500002023-09-20 3:06PM EDT50.00127.20119.75123.300.00-413418.75%
AAPL231006C000600002023-09-18 2:50PM EDT60.00118.90110.30113.350.00-15400.20%
AAPL231006C000650002023-09-20 10:51AM EDT65.00112.80105.35108.300.00-12371.88%
AAPL231006C000700002023-09-28 2:13PM EDT70.00100.70100.35103.350.00-24348.05%
AAPL231006C000750002023-09-27 1:35PM EDT75.0094.4595.5098.300.00-21327.93%
AAPL231006C000800002023-09-27 10:16AM EDT80.0090.7090.2093.300.00-11291.99%
AAPL231006C000850002023-09-11 9:45AM EDT85.0093.7285.2088.350.00-11273.24%
AAPL231006C001050002023-09-28 12:20PM EDT105.0067.0165.4068.350.00-20205.66%
AAPL231006C001100002023-09-18 11:44AM EDT110.0068.4060.4063.350.00-11188.77%
AAPL231006C001300002023-09-29 2:38PM EDT130.0041.0040.2543.40+0.75+1.86%242125.10%
AAPL231006C001350002023-09-25 10:51AM EDT135.0040.1035.3538.450.00-1522113.87%
AAPL231006C001400002023-09-29 3:32PM EDT140.0031.3530.4033.50+2.21+7.58%5656101.42%
AAPL231006C001450002023-09-28 2:09PM EDT145.0025.9325.3528.500.00-308386.62%
AAPL231006C001470002023-09-28 3:01PM EDT147.0023.8023.6526.600.00-21086.47%
AAPL231006C001490002023-09-22 3:42PM EDT149.0026.6021.9024.450.00--181.93%
AAPL231006C001500002023-09-29 3:39PM EDT150.0021.6020.4023.50+0.37+1.74%10610373.44%
AAPL231006C001525002023-09-29 3:52PM EDT152.5019.5618.1021.00+0.74+3.93%2621068.85%
AAPL231006C001550002023-09-29 3:52PM EDT155.0017.0915.9018.00+1.18+7.42%52222659.47%
AAPL231006C001575002023-09-29 3:43PM EDT157.5013.9912.4516.20+0.59+4.40%271281.74%
AAPL231006C001600002023-09-29 3:59PM EDT160.0011.5011.0012.00-0.30-2.54%26081146.24%
AAPL231006C001625002023-09-29 3:56PM EDT162.509.008.6010.15+0.30+3.45%1225649.07%
AAPL231006C001650002023-09-29 3:59PM EDT165.006.996.257.75+0.29+4.33%6901,29641.77%
AAPL231006C001675002023-09-29 3:58PM EDT167.504.854.705.10+0.15+3.19%6561,25730.69%
AAPL231006C001700002023-09-29 3:59PM EDT170.003.002.983.10+0.04+1.35%8,2266,08225.98%
AAPL231006C001725002023-09-29 3:59PM EDT172.501.591.581.70-0.06-3.64%34,5438,15024.10%
AAPL231006C001750002023-09-29 3:59PM EDT175.000.720.700.72-0.09-11.11%54,40517,56321.88%
AAPL231006C001775002023-09-29 3:59PM EDT177.500.300.260.30-0.04-11.76%15,14810,43621.83%
AAPL231006C001800002023-09-29 3:59PM EDT180.000.110.100.11-0.04-26.67%18,56819,14021.88%
AAPL231006C001825002023-09-29 3:59PM EDT182.500.050.040.05-0.02-28.57%3,8607,81223.24%
AAPL231006C001850002023-09-29 3:59PM EDT185.000.030.020.03-0.01-25.00%3,24716,07525.39%
AAPL231006C001875002023-09-29 3:50PM EDT187.500.020.010.020.00-2,1501,79927.74%
AAPL231006C001900002023-09-29 3:57PM EDT190.000.010.000.01-0.01-50.00%1,5769,13628.91%
AAPL231006C001925002023-09-29 2:11PM EDT192.500.010.000.020.00-7533,30434.38%
AAPL231006C001950002023-09-29 3:59PM EDT195.000.010.000.01-0.01-50.00%1939,50235.16%
AAPL231006C001975002023-09-29 11:56AM EDT197.500.010.000.010.00-921,49338.28%
AAPL231006C002000002023-09-29 3:39PM EDT200.000.010.000.010.00-474,93241.41%
AAPL231006C002025002023-09-29 3:39PM EDT202.500.010.000.010.00-133543.75%
AAPL231006C002050002023-09-28 12:42PM EDT205.000.020.000.010.00-222,52746.88%
AAPL231006C002075002023-09-25 3:35PM EDT207.500.010.000.010.00-13523650.00%
AAPL231006C002100002023-09-29 11:36AM EDT210.000.010.000.01-0.01-50.00%393950.00%
AAPL231006C002150002023-09-21 1:38PM EDT215.000.010.000.010.00-3368054.69%
AAPL231006C002200002023-09-27 10:11AM EDT220.000.010.000.010.00-490459.38%
AAPL231006C002250002023-09-29 2:26PM EDT225.000.010.000.010.00-520564.06%
AAPL231006C002300002023-09-19 12:04PM EDT230.000.010.000.010.00-13368.75%
AAPL231006C002350002023-09-12 3:49PM EDT235.000.020.000.010.00-5528373.44%
AAPL231006C002400002023-09-12 10:27AM EDT240.000.010.000.010.00-263278.13%
AAPL231006C002450002023-09-13 9:30AM EDT245.000.010.000.010.00-537381.25%
AAPL231006C002500002023-09-29 9:58AM EDT250.000.010.000.010.00-131785.94%
AAPL231006C002550002023-09-11 9:31AM EDT255.000.010.000.010.00-313990.63%
AAPL231006C002650002023-09-11 9:31AM EDT265.000.010.000.010.00--3896.88%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231006P000800002023-09-15 1:55PM EDT80.000.010.000.010.00--1168.75%
AAPL231006P000850002023-09-28 3:33PM EDT85.000.010.000.01+0.01-10156.25%
AAPL231006P000900002023-09-13 9:30AM EDT90.000.010.000.010.00--10143.75%
AAPL231006P000950002023-09-15 2:56PM EDT95.000.010.000.010.00--1,277134.38%
AAPL231006P001000002023-09-15 2:56PM EDT100.000.010.000.010.00-413413125.00%
AAPL231006P001050002023-09-15 2:56PM EDT105.000.010.000.010.00--522112.50%
AAPL231006P001100002023-09-29 3:00PM EDT110.000.010.000.010.00-16629103.13%
AAPL231006P001150002023-09-25 9:30AM EDT115.000.010.000.010.00-184693.75%
AAPL231006P001200002023-09-28 9:30AM EDT120.000.010.000.010.00-11,27584.38%
AAPL231006P001250002023-09-29 2:04PM EDT125.000.010.000.010.00-527975.00%
AAPL231006P001300002023-09-29 3:56PM EDT130.000.010.000.010.00-5,5231,56665.63%
AAPL231006P001350002023-09-29 3:22PM EDT135.000.010.010.02-0.01-50.00%52570364.06%
AAPL231006P001400002023-09-29 3:36PM EDT140.000.020.020.030.00-1781,35558.20%
AAPL231006P001450002023-09-29 3:45PM EDT145.000.030.020.040.00-3411,90950.00%
AAPL231006P001460002023-09-29 10:08AM EDT146.000.030.020.04-0.01-25.00%1013350.00%
AAPL231006P001470002023-09-29 3:19PM EDT147.000.030.040.05-0.01-25.00%97163449.61%
AAPL231006P001480002023-09-29 3:46PM EDT148.000.040.010.05-0.01-20.00%61396447.66%
AAPL231006P001490002023-09-29 3:53PM EDT149.000.040.040.05-0.01-20.00%60833745.70%
AAPL231006P001500002023-09-29 3:59PM EDT150.000.050.030.06-0.01-16.67%8525,29144.92%
AAPL231006P001525002023-09-29 3:56PM EDT152.500.070.050.070.00-6022,20641.02%
AAPL231006P001550002023-09-29 3:57PM EDT155.000.080.070.09-0.03-27.27%1,8385,40237.50%
AAPL231006P001575002023-09-29 3:59PM EDT157.500.120.110.12-0.06-33.33%3,0235,57234.08%
AAPL231006P001600002023-09-29 3:59PM EDT160.000.170.170.18-0.11-39.29%5,6125,13931.25%
AAPL231006P001625002023-09-29 3:59PM EDT162.500.280.270.29-0.16-36.36%4,1562,43628.61%
AAPL231006P001650002023-09-29 3:59PM EDT165.000.500.480.51-0.24-32.43%8,3487,97526.56%
AAPL231006P001675002023-09-29 3:59PM EDT167.500.910.850.91-0.36-28.35%13,8236,45524.63%
AAPL231006P001700002023-09-29 3:59PM EDT170.001.551.521.62-0.53-25.48%28,9059,28523.05%
AAPL231006P001725002023-09-29 3:59PM EDT172.502.712.582.74-0.59-17.88%11,0103,07021.39%
AAPL231006P001750002023-09-29 3:59PM EDT175.004.273.504.40-0.34-7.38%2,6457,99820.34%
AAPL231006P001775002023-09-29 3:53PM EDT177.505.955.557.15-1.05-15.00%4444,10731.35%
AAPL231006P001800002023-09-29 3:25PM EDT180.008.857.059.40-0.55-5.85%2853,19234.01%
AAPL231006P001825002023-09-29 3:55PM EDT182.5011.359.4512.25-0.50-4.22%252246.44%
AAPL231006P001850002023-09-29 3:51PM EDT185.0012.6513.0514.50-1.80-12.46%75419147.95%
AAPL231006P001875002023-09-29 3:55PM EDT187.5017.3014.3017.050.00-4154.69%
AAPL231006P001900002023-09-29 2:30PM EDT190.0019.3916.8019.50+0.28+1.47%171459.06%
AAPL231006P001925002023-09-29 10:14AM EDT192.5020.8519.3022.85-0.85-3.92%62981.10%
AAPL231006P001950002023-09-29 11:46AM EDT195.0023.3021.8025.20-0.40-1.69%40184.11%
AAPL231006P001975002023-09-28 3:18PM EDT197.5026.2024.2527.900.00-3293.31%
AAPL231006P002000002023-09-28 11:23AM EDT200.0029.5026.7529.900.00-1288.67%
AAPL231006P002050002023-09-08 2:50PM EDT205.0026.6531.7535.400.00-1500109.08%
AAPL231006P002100002023-09-28 10:35AM EDT210.0040.5136.7540.400.00-20118.95%
AAPL231006P002150002023-09-27 3:27PM EDT215.0045.1741.7544.800.00-30114.06%
AAPL231006P002200002023-09-13 10:06AM EDT220.0045.0046.7550.400.00--0137.31%
AAPL231006P002300002023-09-18 3:15PM EDT230.0051.3056.7560.400.00--0154.25%
AAPL231006P002450002023-09-28 12:16PM EDT245.0073.2073.0075.65+73.20-10141.70%
AAPL231006P002500002023-09-20 11:03AM EDT250.0072.5078.1079.950.00--0129.79%
AAPL231006P002550002023-09-27 3:15PM EDT255.0084.5081.7585.400.00-10191.60%