Singapore markets close in 3 hours 26 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.42+3.99 (+2.11%)
At close: 04:00PM EST
193.75 +0.33 (+0.17%)
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 EST95.0096.450.000.000.00-200.00%
AAPL231208C001000002023-12-05 11:51AM EST100.0093.100.000.000.00-3700.00%
AAPL231208C001250002023-12-01 2:46PM EST125.0066.230.000.000.00-200.00%
AAPL231208C001300002023-12-01 2:49PM EST130.0061.150.000.000.00-5700.00%
AAPL231208C001350002023-11-30 12:13PM EST135.0053.670.000.000.00-300.00%
AAPL231208C001400002023-12-05 1:21PM EST140.0053.470.000.000.00-200.00%
AAPL231208C001450002023-12-01 1:51PM EST145.0046.200.000.000.00-100.00%
AAPL231208C001500002023-12-05 3:59PM EST150.0043.500.000.000.00-5300.00%
AAPL231208C001550002023-12-05 3:36PM EST155.0038.210.000.000.00-600.00%
AAPL231208C001575002023-12-05 1:07PM EST157.5035.980.000.000.00-400.00%
AAPL231208C001600002023-12-05 10:37AM EST160.0033.810.000.000.00-100.00%
AAPL231208C001625002023-12-01 3:52PM EST162.5028.850.000.000.00-200.00%
AAPL231208C001650002023-12-05 9:49AM EST165.0028.020.000.000.00-100.00%
AAPL231208C001675002023-12-05 10:03AM EST167.5026.650.000.000.00-300.00%
AAPL231208C001700002023-12-05 2:48PM EST170.0023.250.000.000.00-20300.00%
AAPL231208C001725002023-12-05 3:54PM EST172.5020.750.000.000.00-1100.00%
AAPL231208C001750002023-12-05 3:52PM EST175.0018.230.000.000.00-8700.00%
AAPL231208C001775002023-12-05 3:16PM EST177.5015.990.000.000.00-200.00%
AAPL231208C001800002023-12-05 3:54PM EST180.0013.200.000.000.00-1,18900.00%
AAPL231208C001825002023-12-05 1:52PM EST182.5010.650.000.000.00-6500.00%
AAPL231208C001850002023-12-05 3:59PM EST185.008.700.000.000.00-3,66100.00%
AAPL231208C001875002023-12-05 3:59PM EST187.506.250.000.000.00-2,96900.00%
AAPL231208C001900002023-12-05 3:59PM EST190.003.900.000.000.00-22,05700.00%
AAPL231208C001925002023-12-05 3:59PM EST192.501.950.000.000.00-78,99500.00%
AAPL231208C001950002023-12-05 3:59PM EST195.000.720.000.000.00-104,39403.13%
AAPL231208C001975002023-12-05 3:59PM EST197.500.200.000.000.00-38,63406.25%
AAPL231208C002000002023-12-05 3:59PM EST200.000.060.000.000.00-22,69106.25%
AAPL231208C002025002023-12-05 3:58PM EST202.500.020.000.000.00-5,742012.50%
AAPL231208C002050002023-12-05 3:59PM EST205.000.010.000.000.00-2,876012.50%
AAPL231208C002075002023-12-05 10:57AM EST207.500.010.000.000.00-26012.50%
AAPL231208C002100002023-12-05 2:46PM EST210.000.010.000.000.00-1025.00%
AAPL231208C002125002023-11-30 9:30AM EST212.500.010.000.000.00--025.00%
AAPL231208C002150002023-12-05 1:52PM EST215.000.010.000.000.00-2025.00%
AAPL231208C002175002023-12-01 1:07PM EST217.500.010.000.000.00-4025.00%
AAPL231208C002200002023-12-04 9:30AM EST220.000.010.000.000.00-1025.00%
AAPL231208C002250002023-11-20 2:31PM EST225.000.020.000.000.00-7025.00%
AAPL231208C002300002023-11-21 12:20PM EST230.000.010.000.000.00-3050.00%
AAPL231208C002350002023-11-16 9:51AM EST235.000.020.000.000.00-30050.00%
AAPL231208C002400002023-11-10 10:29AM EST240.000.010.000.000.00-27050.00%
AAPL231208C002650002023-12-04 3:15PM EST265.000.010.000.000.00-4050.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231208P000500002023-12-05 2:52PM EST50.000.010.000.000.00-319050.00%
AAPL231208P000800002023-12-05 2:52PM EST80.000.010.000.000.00-273050.00%
AAPL231208P000850002023-12-05 2:52PM EST85.000.010.000.000.00-112050.00%
AAPL231208P000900002023-12-05 2:52PM EST90.000.010.000.000.00-270050.00%
AAPL231208P000950002023-12-05 2:52PM EST95.000.010.000.000.00-1050.00%
AAPL231208P001000002023-12-05 2:52PM EST100.000.010.000.00-0.01-50.00%1,984050.00%
AAPL231208P001050002023-12-05 2:52PM EST105.000.010.000.000.00-39050.00%
AAPL231208P001100002023-12-05 2:52PM EST110.000.010.000.000.00-31050.00%
AAPL231208P001150002023-12-05 2:52PM EST115.000.010.000.000.00-2050.00%
AAPL231208P001200002023-12-05 2:52PM EST120.000.010.000.000.00-1,027050.00%
AAPL231208P001250002023-12-05 2:52PM EST125.000.010.000.000.00-681050.00%
AAPL231208P001300002023-12-05 2:52PM EST130.000.010.000.000.00-478050.00%
AAPL231208P001350002023-12-05 2:52PM EST135.000.010.000.000.00-135050.00%
AAPL231208P001400002023-12-04 11:06AM EST140.000.010.000.000.00-2050.00%
AAPL231208P001450002023-12-04 11:07AM EST145.000.010.000.000.00-1050.00%
AAPL231208P001490002023-12-04 9:30AM EST149.000.010.000.000.00-2050.00%
AAPL231208P001500002023-12-04 11:40AM EST150.000.010.000.000.00-6050.00%
AAPL231208P001525002023-12-01 3:05PM EST152.500.010.000.000.00-10050.00%
AAPL231208P001550002023-12-05 10:23AM EST155.000.010.000.000.00-3050.00%
AAPL231208P001575002023-12-01 3:52PM EST157.500.010.000.000.00-15050.00%
AAPL231208P001600002023-12-05 9:45AM EST160.000.010.000.000.00-1050.00%
AAPL231208P001625002023-12-05 3:51PM EST162.500.010.000.000.00-1,028050.00%
AAPL231208P001650002023-12-05 3:57PM EST165.000.020.000.00+0.01+100.00%2,539050.00%
AAPL231208P001675002023-12-05 3:48PM EST167.500.020.000.00+0.01+100.00%3,639025.00%
AAPL231208P001700002023-12-05 3:47PM EST170.000.020.000.00+0.01+100.00%3,404025.00%
AAPL231208P001725002023-12-05 3:41PM EST172.500.010.000.000.00-770025.00%
AAPL231208P001750002023-12-05 2:52PM EST175.000.020.000.00+0.01+100.00%527025.00%
AAPL231208P001775002023-12-05 3:57PM EST177.500.030.000.000.00-986025.00%
AAPL231208P001800002023-12-05 3:50PM EST180.000.020.000.00-0.03-60.00%5,092025.00%
AAPL231208P001825002023-12-05 3:59PM EST182.500.040.000.00-0.05-55.56%3,892012.50%
AAPL231208P001850002023-12-05 3:59PM EST185.000.070.000.00-0.16-69.57%11,625012.50%
AAPL231208P001875002023-12-05 3:59PM EST187.500.130.000.00-0.53-80.30%31,40506.25%
AAPL231208P001900002023-12-05 3:59PM EST190.000.300.000.00-1.30-81.25%64,53306.25%
AAPL231208P001925002023-12-05 3:59PM EST192.500.840.000.00-2.71-76.34%59,92701.56%
AAPL231208P001950002023-12-05 3:59PM EST195.002.080.000.00-3.53-62.92%19,46800.00%
AAPL231208P001975002023-12-05 3:58PM EST197.504.350.000.00-5.55-56.06%1,13900.00%
AAPL231208P002000002023-12-05 3:59PM EST200.006.450.000.00-5.55-46.25%53200.00%
AAPL231208P002025002023-12-05 1:27PM EST202.509.250.000.00-3.35-26.59%5100.00%
AAPL231208P002050002023-12-05 3:58PM EST205.0011.700.000.00-5.02-30.02%19600.00%
AAPL231208P002075002023-12-05 10:35AM EST207.5013.600.000.00-4.40-24.44%100.00%
AAPL231208P002100002023-12-05 12:01PM EST210.0016.700.000.00-4.00-19.32%4100.00%
AAPL231208P002150002023-12-05 12:10PM EST215.0021.650.000.00-3.42-13.64%400.00%
AAPL231208P002175002023-11-30 3:25PM EST217.5028.750.000.000.00--00.00%
AAPL231208P002200002023-11-30 10:57AM EST220.0031.400.000.000.00--00.00%
AAPL231208P002500002023-11-03 8:30AM EST250.0075.0058.5559.050.00-10224.90%