Singapore markets open in 4 hours 40 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.70+1.76 (+1.25%)
As of 03:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002022-12-08 10:39AM EST30.00113.12112.30112.60-4.08-3.48%12,7710.00%
AAPL230120C000350002022-10-25 1:23PM EST35.00117.10114.95116.800.00-124642428.96%
AAPL230120C000400002022-11-30 1:04PM EST40.00101.55102.35102.750.00-20985151.56%
AAPL230120C000500002022-12-01 2:15PM EST50.0092.2092.3592.80-6.31-6.41%23,986132.62%
AAPL230120C000550002022-11-17 1:41PM EST55.0096.8287.4087.850.00-3828126.17%
AAPL230120C000600002022-12-08 11:26AM EST60.0082.6482.4582.85-5.26-5.98%22,98950.00%
AAPL230120C000650002022-11-30 9:47AM EST65.0077.1577.5077.900.00-71,43888.67%
AAPL230120C000700002022-12-07 12:18PM EST70.0071.6272.4572.900.00-93,43375.00%
AAPL230120C000750002022-12-05 9:49AM EST75.0076.1067.6068.000.00-592,06984.38%
AAPL230120C000800002022-12-08 10:14AM EST80.0063.5062.5062.95+0.12+0.19%14,78269.92%
AAPL230120C000850002022-12-08 2:57PM EST85.0058.1457.6558.00-3.56-5.77%510,11471.00%
AAPL230120C000900002022-12-06 3:19PM EST90.0052.6452.7053.050.00-910,50966.50%
AAPL230120C000950002022-12-08 2:57PM EST95.0048.2447.8048.15+1.74+3.74%52,63563.43%
AAPL230120C001000002022-12-08 2:01PM EST100.0043.0042.8043.20+1.60+3.86%1414,61857.23%
AAPL230120C001050002022-12-05 10:06AM EST105.0045.0037.9038.250.00-12,46052.44%
AAPL230120C001100002022-12-08 2:27PM EST110.0033.2533.1533.50+0.95+2.94%77,10450.59%
AAPL230120C001150002022-12-08 12:44PM EST115.0028.4028.4028.70+0.98+3.57%1278,49748.83%
AAPL230120C001200002022-12-08 3:01PM EST120.0023.8023.7024.10+1.48+6.63%3518,66845.68%
AAPL230120C001250002022-12-08 2:05PM EST125.0019.0019.3519.60+0.70+3.83%817,60642.14%
AAPL230120C001300002022-12-08 2:10PM EST130.0014.9515.1515.45+0.60+4.18%5421,23339.70%
AAPL230120C001350002022-12-08 2:51PM EST135.0011.5511.4011.55+0.80+7.44%45924,41736.83%
AAPL230120C001400002022-12-08 3:04PM EST140.008.198.158.25+0.59+7.76%2,79753,21234.97%
AAPL230120C001450002022-12-08 3:04PM EST145.005.455.405.50+0.45+9.00%4,16050,02533.19%
AAPL230120C001500002022-12-08 3:02PM EST150.003.273.253.35+0.18+5.83%2,34981,61531.40%
AAPL230120C001550002022-12-08 3:05PM EST155.001.881.871.89+0.09+5.03%4,14264,32930.13%
AAPL230120C001600002022-12-08 3:03PM EST160.000.990.980.99+0.02+2.06%4,93293,42329.25%
AAPL230120C001650002022-12-08 3:05PM EST165.000.510.510.52-0.01-1.92%2,97461,17329.10%
AAPL230120C001700002022-12-08 3:03PM EST170.000.270.270.28-0.03-10.00%1,42674,11229.44%
AAPL230120C001750002022-12-08 2:48PM EST175.000.150.150.16-0.02-11.76%66463,04530.18%
AAPL230120C001800002022-12-08 2:58PM EST180.000.110.110.11-0.01-8.33%44761,32931.74%
AAPL230120C001850002022-12-08 12:44PM EST185.000.070.070.080.00-24724,02233.30%
AAPL230120C001900002022-12-08 2:54PM EST190.000.050.040.050.00-9534,98234.18%
AAPL230120C001950002022-12-08 10:15AM EST195.000.040.030.040.00-1017,58035.94%
AAPL230120C002000002022-12-08 2:08PM EST200.000.020.020.030.00-77566,73137.11%
AAPL230120C002050002022-12-08 2:01PM EST205.000.030.020.03+0.01+50.00%85,45439.45%
AAPL230120C002100002022-12-08 2:05PM EST210.000.020.010.020.00-1317,71240.23%
AAPL230120C002150002022-12-07 1:41PM EST215.000.010.010.020.00-15,88142.19%
AAPL230120C002200002022-12-08 2:55PM EST220.000.010.010.020.00-936,62444.53%
AAPL230120C002250002022-12-08 12:48PM EST225.000.010.010.020.00-2013,88846.48%
AAPL230120C002300002022-12-06 3:40PM EST230.000.030.000.010.00-1712,97945.31%
AAPL230120C002350002022-12-05 9:48AM EST235.000.010.000.010.00-980547.66%
AAPL230120C002400002022-12-02 9:46AM EST240.000.010.000.010.00-1015,01549.22%
AAPL230120C002450002022-12-01 9:48AM EST245.000.010.000.010.00-2402,57250.78%
AAPL230120C002500002022-12-02 1:15PM EST250.000.010.000.010.00-224,69950.00%
AAPL230120C002550002022-12-01 9:54AM EST255.000.010.000.010.00-431351.56%
AAPL230120C002600002022-12-05 9:38AM EST260.000.010.000.010.00-20023,11553.13%
AAPL230120C002700002022-11-11 3:50PM EST270.000.010.000.010.00-82,66356.25%
AAPL230120C002800002022-10-28 8:33AM EST280.000.020.000.010.00-4059.38%
AAPL230120C002900002022-11-02 1:08PM EST290.000.010.000.010.00-12,39260.94%
AAPL230120C003000002022-12-01 2:04PM EST300.000.010.000.010.00-124,42564.06%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002022-12-06 12:14PM EST30.000.010.000.010.00-1020,963137.50%
AAPL230120P000350002022-11-15 9:40AM EST35.000.010.000.010.00-302,924125.00%
AAPL230120P000400002022-12-05 1:57PM EST40.000.010.000.010.00-120,704112.50%
AAPL230120P000500002022-12-06 10:19AM EST50.000.010.000.010.00-119,69993.75%
AAPL230120P000550002022-12-06 9:34AM EST55.000.010.000.010.00-13,08685.94%
AAPL230120P000600002022-12-08 10:40AM EST60.000.010.010.020.00-119,55985.94%
AAPL230120P000650002022-12-08 12:52PM EST65.000.020.010.020.00-1225,53178.13%
AAPL230120P000700002022-12-07 9:57AM EST70.000.030.020.030.00-19,65875.00%
AAPL230120P000750002022-12-08 11:47AM EST75.000.030.030.04-0.02-40.00%924,70370.70%
AAPL230120P000800002022-12-08 2:04PM EST80.000.060.050.060.00-1,15621,04067.58%
AAPL230120P000850002022-12-08 12:14PM EST85.000.060.060.07-0.02-25.00%3314,96662.11%
AAPL230120P000900002022-12-08 1:42PM EST90.000.080.090.10-0.02-20.00%24030,82358.79%
AAPL230120P000950002022-12-08 2:05PM EST95.000.140.130.140.00-3821,00055.18%
AAPL230120P001000002022-12-08 2:54PM EST100.000.180.180.19-0.04-18.18%1,83181,10351.37%
AAPL230120P001050002022-12-08 1:27PM EST105.000.260.260.27-0.05-16.13%3822,71648.24%
AAPL230120P001100002022-12-08 2:31PM EST110.000.400.390.39-0.06-13.04%2,09939,84545.02%
AAPL230120P001150002022-12-08 3:03PM EST115.000.600.590.60-0.11-15.49%95734,33342.43%
AAPL230120P001200002022-12-08 3:00PM EST120.000.930.910.93-0.17-15.45%2,38068,02040.04%
AAPL230120P001250002022-12-08 3:03PM EST125.001.431.421.44-0.28-16.37%1,08439,31337.79%
AAPL230120P001300002022-12-08 3:02PM EST130.002.242.232.24-0.40-15.15%1,51586,04235.88%
AAPL230120P001350002022-12-08 3:05PM EST135.003.433.403.45-0.54-13.60%2,12171,51534.25%
AAPL230120P001400002022-12-08 3:02PM EST140.005.125.055.15-0.68-11.72%7,738107,33432.65%
AAPL230120P001450002022-12-08 3:02PM EST145.007.407.307.35-0.80-9.76%1,12889,77830.65%
AAPL230120P001500002022-12-08 2:41PM EST150.0010.2010.2510.35-1.16-10.21%99685,29629.48%
AAPL230120P001550002022-12-08 2:36PM EST155.0014.2913.8514.05-0.81-5.36%20537,04728.86%
AAPL230120P001600002022-12-08 2:57PM EST160.0017.7518.0518.30-1.69-8.69%20071,43028.89%
AAPL230120P001650002022-12-08 3:02PM EST165.0022.7722.6022.90-1.83-7.44%6534,39729.54%
AAPL230120P001700002022-12-08 1:05PM EST170.0027.6027.6027.80-1.44-4.96%4716,54332.47%
AAPL230120P001750002022-12-08 2:49PM EST175.0032.5732.5032.85-1.28-3.78%273,53337.33%
AAPL230120P001800002022-12-08 3:04PM EST180.0037.7037.5037.80-2.20-5.51%5071,12840.36%
AAPL230120P001850002022-12-08 3:04PM EST185.0042.6542.4042.80-2.25-5.01%80474244.02%
AAPL230120P001900002022-12-08 11:53AM EST190.0046.9947.5047.90-2.96-5.93%11,49649.41%
AAPL230120P001950002022-12-08 12:25PM EST195.0052.7052.5552.90-2.30-4.18%124252.83%
AAPL230120P002000002022-12-07 3:20PM EST200.0059.9057.5557.850.00-2,10921251.76%
AAPL230120P002050002022-10-28 9:38AM EST205.0050.2056.4557.250.00-200.00%
AAPL230120P002100002022-12-08 3:01PM EST210.0067.9567.6067.90-2.00-2.86%1608058.98%
AAPL230120P002150002022-11-08 1:22PM EST215.0074.5672.5072.800.00-25059.03%
AAPL230120P002200002022-12-08 2:46PM EST220.0077.6577.4077.85-2.30-2.88%14213960.89%
AAPL230120P002250002022-09-21 2:41PM EST225.0070.0577.2077.500.00-61600.00%
AAPL230120P002300002022-12-08 3:04PM EST230.0087.6087.4087.85-2.35-2.61%1,5201,90165.97%
AAPL230120P002350002022-08-19 12:51PM EST235.0062.8984.1586.400.00-1000.00%
AAPL230120P002400002022-11-21 1:28PM EST240.0091.4497.4097.800.00-20069.82%
AAPL230120P002450002022-10-11 9:46AM EST245.00105.60101.55102.350.00-11046.88%
AAPL230120P002500002022-10-12 12:32PM EST250.00111.04100.00100.700.00-200.00%
AAPL230120P002600002022-10-19 9:37AM EST260.00115.670.000.000.00-500.00%
AAPL230120P002700002022-10-05 12:07PM EST270.00124.30135.20135.600.00-90170.21%
AAPL230120P002800002022-09-30 10:46AM EST280.00138.39123.85124.600.00-200.00%
AAPL230120P002900002022-09-26 12:45PM EST290.00139.30140.70141.150.00-200.00%
AAPL230120P003000002022-11-29 3:28PM EST300.00159.45157.50157.900.00-2097.95%