Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.75+0.47 (+0.30%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324C000500002023-03-21 3:02PM EDT50.00109.00109.70109.900.00-40485.94%
AAPL230324C000550002023-03-21 11:40AM EDT55.00102.35104.60104.750.00-14050.00%
AAPL230324C000600002023-03-21 9:42AM EDT60.0097.8099.7099.850.00-10384.38%
AAPL230324C000650002023-03-16 12:54PM EDT65.0089.8094.5094.850.00--4412.50%
AAPL230324C000800002023-03-15 2:27PM EDT80.0073.0279.6580.000.00-20311.72%
AAPL230324C000850002023-02-10 10:51AM EDT85.0065.9462.4565.050.00--10.00%
AAPL230324C000900002023-03-21 12:53PM EDT90.0068.2069.6069.800.00-23250.00%
AAPL230324C000950002023-03-21 12:55PM EDT95.0063.2064.6064.950.00-90212.50%
AAPL230324C001000002023-03-21 11:11AM EDT100.0057.5059.5559.800.00-60207.81%
AAPL230324C001050002023-03-16 12:10PM EDT105.0049.7554.6054.850.00--10205.08%
AAPL230324C001100002023-03-17 11:02AM EDT110.0044.9849.6049.850.00-340184.77%
AAPL230324C001150002023-03-21 12:29PM EDT115.0043.0544.6044.850.00-137164.84%
AAPL230324C001200002023-03-20 11:06AM EDT120.0036.5639.6539.950.00-30133.20%
AAPL230324C001250002023-03-17 3:55PM EDT125.0030.4534.6034.900.00-5050.00%
AAPL230324C001260002023-03-14 12:46PM EDT126.0026.8033.7034.050.00--0128.13%
AAPL230324C001270002023-03-15 2:37PM EDT127.0026.1532.6032.900.00--050.00%
AAPL230324C001280002023-03-17 1:59PM EDT128.0027.8831.5031.850.00-40116.80%
AAPL230324C001290002023-03-20 2:31PM EDT129.0028.6030.6530.900.00-2422894.53%
AAPL230324C001300002023-03-22 9:34AM EDT130.0029.6529.7030.00+0.95+3.31%21246109.77%
AAPL230324C001310002023-03-16 3:50PM EDT131.0025.2528.5528.800.00-5096.09%
AAPL230324C001320002023-03-21 2:18PM EDT132.0026.7527.5527.800.00-811792.97%
AAPL230324C001330002023-03-22 9:36AM EDT133.0026.6526.6026.90+4.55+20.59%41550.00%
AAPL230324C001340002023-03-21 3:35PM EDT134.0024.9025.6025.850.00-2095.70%
AAPL230324C001350002023-03-21 2:40PM EDT135.0023.6624.5524.850.00-56092.19%
AAPL230324C001360002023-03-21 2:30PM EDT136.0022.5923.6523.850.00-228450.00%
AAPL230324C001370002023-03-21 2:55PM EDT137.0021.8022.5522.800.00-216276.95%
AAPL230324C001380002023-03-21 1:08PM EDT138.0020.4521.7021.900.00-21073.83%
AAPL230324C001390002023-03-21 11:23AM EDT139.0018.6220.7020.900.00-10070.70%
AAPL230324C001400002023-03-22 9:40AM EDT140.0019.8019.6519.85+2.20+12.50%3074.80%
AAPL230324C001410002023-03-21 3:39PM EDT141.0018.2218.6018.800.00-50064.06%
AAPL230324C001420002023-03-21 2:55PM EDT142.0016.8517.6017.800.00-48060.94%
AAPL230324C001430002023-03-21 12:57PM EDT143.0015.2816.6016.850.00-36064.65%
AAPL230324C001440002023-03-21 3:12PM EDT144.0015.1515.7015.950.00-19058.20%
AAPL230324C001450002023-03-22 9:42AM EDT145.0014.9914.7014.90+0.70+4.90%10051.56%
AAPL230324C001460002023-03-21 2:19PM EDT146.0012.7813.6513.900.00-112058.59%
AAPL230324C001470002023-03-22 9:41AM EDT147.0013.0012.7012.90+0.75+6.12%3054.88%
AAPL230324C001480002023-03-22 9:33AM EDT148.0011.8011.6511.90+0.45+3.96%13051.27%
AAPL230324C001490002023-03-22 9:43AM EDT149.0010.8510.7010.90+0.41+3.93%8047.66%
AAPL230324C001500002023-03-22 9:43AM EDT150.009.879.809.95+0.27+2.81%104046.88%
AAPL230324C001525002023-03-22 9:42AM EDT152.507.477.457.65+0.32+4.48%59044.82%
AAPL230324C001550002023-03-22 9:42AM EDT155.005.205.155.30+0.15+2.97%359037.50%
AAPL230324C001575002023-03-22 9:43AM EDT157.503.303.303.35+0.15+4.76%1,553035.38%
AAPL230324C001600002023-03-22 9:44AM EDT160.001.781.761.77+0.19+11.95%10,578032.72%
AAPL230324C001625002023-03-22 9:44AM EDT162.500.730.720.73+0.11+17.74%7,378030.47%
AAPL230324C001650002023-03-22 9:43AM EDT165.000.220.220.23+0.04+22.22%5,241029.20%
AAPL230324C001675002023-03-22 9:43AM EDT167.500.060.060.070.00-1,07613,69829.69%
AAPL230324C001700002023-03-22 9:42AM EDT170.000.030.020.03+0.01+50.00%579032.42%
AAPL230324C001725002023-03-22 9:35AM EDT172.500.010.010.020.00-834,40136.72%
AAPL230324C001750002023-03-22 9:41AM EDT175.000.010.000.010.00-33,30739.06%
AAPL230324C001775002023-03-21 2:41PM EDT177.500.010.000.010.00-201044.53%
AAPL230324C001800002023-03-20 2:55PM EDT180.000.010.000.010.00-2050.00%
AAPL230324C001825002023-03-15 1:37PM EDT182.500.010.000.010.00-5051.56%
AAPL230324C001850002023-03-21 10:10AM EDT185.000.010.000.010.00-10079856.25%
AAPL230324C001900002023-03-20 11:06AM EDT190.000.010.000.010.00-56065.63%
AAPL230324C001950002023-03-16 3:22PM EDT195.000.010.000.010.00-1075.00%
AAPL230324C002000002023-03-10 10:36AM EDT200.000.020.000.010.00-1081.25%
AAPL230324C002050002023-03-21 3:29PM EDT205.000.010.000.010.00-4090.63%
AAPL230324C002100002023-03-13 9:34AM EDT210.000.010.000.010.00-1096.88%
AAPL230324C002150002023-03-17 9:30AM EDT215.000.010.000.010.00-11106.25%
AAPL230324C002200002023-03-17 12:01PM EDT220.000.010.000.010.00-55112.50%
AAPL230324C002350002023-03-21 9:30AM EDT235.000.010.000.010.00-16134.38%
AAPL230324C002500002023-03-21 9:48AM EDT250.000.010.000.010.00-20153.13%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324P000500002023-03-21 12:12PM EDT50.000.010.000.010.00-11114393.75%
AAPL230324P000550002023-03-21 1:05PM EDT55.000.010.000.010.00-12114362.50%
AAPL230324P000600002023-03-15 9:37AM EDT60.000.010.000.010.00-50337.50%
AAPL230324P000650002023-03-21 9:42AM EDT65.000.010.000.010.00-50312.50%
AAPL230324P000700002023-03-20 12:46PM EDT70.000.010.000.030.00-7131312.50%
AAPL230324P000750002023-03-10 11:14AM EDT75.000.010.000.010.00-30262.50%
AAPL230324P000800002023-02-21 2:00PM EDT80.000.020.000.010.00-10237.50%
AAPL230324P000850002023-02-21 3:31PM EDT85.000.030.000.010.00-10218.75%
AAPL230324P000900002023-03-17 10:58AM EDT90.000.010.000.010.00-1300200.00%
AAPL230324P000950002023-03-17 10:54AM EDT95.000.010.000.010.00-596743181.25%
AAPL230324P001000002023-03-21 10:06AM EDT100.000.010.000.010.00-10168.75%
AAPL230324P001050002023-03-21 9:32AM EDT105.000.010.000.010.00-10150.00%
AAPL230324P001100002023-03-20 9:36AM EDT110.000.010.000.010.00-91,718134.38%
AAPL230324P001150002023-03-21 12:50PM EDT115.000.010.000.010.00-62,332118.75%
AAPL230324P001200002023-03-21 3:40PM EDT120.000.010.000.010.00-217,405106.25%
AAPL230324P001250002023-03-22 9:32AM EDT125.000.010.000.010.00-2090.63%
AAPL230324P001260002023-03-20 3:56PM EDT126.000.010.000.020.00-41093.75%
AAPL230324P001270002023-03-21 9:34AM EDT127.000.010.000.020.00-10090.63%
AAPL230324P001280002023-03-21 10:25AM EDT128.000.020.000.020.00-22089.06%
AAPL230324P001290002023-03-22 9:32AM EDT129.000.010.000.020.00-4085.94%
AAPL230324P001300002023-03-22 9:39AM EDT130.000.010.010.020.00-54085.94%
AAPL230324P001310002023-03-21 2:49PM EDT131.000.020.010.020.00-15083.59%
AAPL230324P001320002023-03-21 2:39PM EDT132.000.010.010.020.00-230080.47%
AAPL230324P001330002023-03-21 2:54PM EDT133.000.010.010.020.00-4441,22478.13%
AAPL230324P001340002023-03-21 3:09PM EDT134.000.010.010.020.00-1075.00%
AAPL230324P001350002023-03-22 9:37AM EDT135.000.020.010.020.00-103,12571.88%
AAPL230324P001360002023-03-22 9:35AM EDT136.000.010.010.02-0.01-50.00%3068.75%
AAPL230324P001370002023-03-22 9:37AM EDT137.000.010.010.02-0.02-66.67%15066.41%
AAPL230324P001380002023-03-22 9:34AM EDT138.000.020.010.02-0.01-33.33%10063.28%
AAPL230324P001390002023-03-21 3:59PM EDT139.000.020.010.02-0.01-33.33%6060.94%
AAPL230324P001400002023-03-22 9:36AM EDT140.000.040.020.03+0.01+33.33%403061.72%
AAPL230324P001410002023-03-22 9:32AM EDT141.000.030.020.000.00-4053.13%
AAPL230324P001420002023-03-22 9:43AM EDT142.000.020.000.03-0.01-33.33%174,56752.34%
AAPL230324P001430002023-03-22 9:33AM EDT143.000.030.020.030.00-86052.73%
AAPL230324P001440002023-03-22 9:43AM EDT144.000.030.030.04-0.01-25.00%27051.95%
AAPL230324P001450002023-03-22 9:42AM EDT145.000.030.030.04-0.02-40.00%236050.00%
AAPL230324P001460002023-03-22 9:43AM EDT146.000.050.040.05-0.01-16.67%290048.44%
AAPL230324P001470002023-03-22 9:43AM EDT147.000.060.050.06-0.02-25.00%239046.68%
AAPL230324P001480002023-03-22 9:42AM EDT148.000.080.070.08-0.02-20.00%526045.51%
AAPL230324P001490002023-03-22 9:42AM EDT149.000.100.090.10-0.01-9.09%352043.95%
AAPL230324P001500002023-03-22 9:43AM EDT150.000.120.120.13-0.03-20.00%1,78720,85142.68%
AAPL230324P001525002023-03-22 9:43AM EDT152.500.250.250.26-0.05-16.67%1,266039.65%
AAPL230324P001550002023-03-22 9:44AM EDT155.000.500.530.54-0.10-16.67%3,08122,87337.26%
AAPL230324P001575002023-03-22 9:43AM EDT157.501.021.061.07-0.13-11.30%3,75813,83634.82%
AAPL230324P001600002023-03-22 9:43AM EDT160.001.971.982.00-0.23-10.45%1,664032.37%
AAPL230324P001625002023-03-22 9:42AM EDT162.503.553.453.50-0.25-6.58%335030.91%
AAPL230324P001650002023-03-22 9:40AM EDT165.005.475.305.70-0.43-7.29%7036.04%
AAPL230324P001675002023-03-21 3:21PM EDT167.508.737.607.950.00-13833937.21%
AAPL230324P001700002023-03-22 9:32AM EDT170.0010.5510.0510.45-0.65-5.80%1045.70%
AAPL230324P001725002023-03-20 3:52PM EDT172.5015.0512.6513.000.00-6556.54%
AAPL230324P001750002023-03-21 2:30PM EDT175.0016.5115.2015.450.00-4051.56%
AAPL230324P001775002023-03-21 12:27PM EDT177.5019.4517.6517.950.00-7054.69%
AAPL230324P001800002023-03-21 12:27PM EDT180.0021.9520.1520.500.00-8064.45%
AAPL230324P001850002023-03-06 10:30AM EDT185.0031.1725.2025.500.00-2080.08%
AAPL230324P001900002023-03-21 2:14PM EDT190.0031.3330.0530.500.00-2076.56%
AAPL230324P001950002023-03-06 2:50PM EDT195.0040.1735.2035.500.00-10103.52%
AAPL230324P002000002023-03-03 12:25PM EDT200.0050.5340.1040.500.00-10104.69%
AAPL230324P002100002023-02-27 12:55PM EDT210.0062.0950.1550.550.00--0135.16%
AAPL230324P002450002023-03-08 11:56AM EDT245.0092.4185.3585.450.00--0208.20%