Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.20-0.04 (-0.02%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120C000300002022-08-11 10:11AM EDT30.00140.75139.60140.10+1.55+1.11%45542135.74%
AAPL230120C000350002022-08-10 3:08PM EDT35.00133.80134.55135.000.00-4167121.19%
AAPL230120C000400002022-08-11 10:12AM EDT40.00130.85129.55130.05+1.90+1.47%4579111.91%
AAPL230120C000500002022-08-10 3:42PM EDT50.00120.95119.85120.20+1.50+1.26%44,034100.73%
AAPL230120C000550002022-08-10 2:34PM EDT55.00114.05114.90115.350.00-680695.31%
AAPL230120C000600002022-08-10 3:27PM EDT60.00111.11110.10110.55+1.61+1.47%22,88591.87%
AAPL230120C000650002022-08-11 10:10AM EDT65.00106.35105.20105.65+1.35+1.29%21,45986.87%
AAPL230120C000700002022-08-11 10:14AM EDT70.00101.35100.35100.65+1.51+1.51%13,56381.76%
AAPL230120C000750002022-08-11 10:11AM EDT75.0096.5595.5095.75+2.55+2.71%12,10177.56%
AAPL230120C000800002022-08-11 9:37AM EDT80.0090.8090.6090.95+1.60+1.79%14,98073.76%
AAPL230120C000850002022-08-10 3:22PM EDT85.0085.0085.5085.900.00-19,84867.82%
AAPL230120C000900002022-08-09 10:23AM EDT90.0075.4280.6581.200.00-210,55265.04%
AAPL230120C000950002022-08-10 2:55PM EDT95.0075.3076.0576.250.00-13,05062.16%
AAPL230120C001000002022-08-11 10:14AM EDT100.0071.8271.2071.55+1.12+1.58%815,75459.20%
AAPL230120C001050002022-08-10 1:17PM EDT105.0065.1766.3566.650.00-72,68055.54%
AAPL230120C001100002022-08-11 10:23AM EDT110.0062.5961.7061.90+1.14+1.86%57,63052.99%
AAPL230120C001150002022-08-11 11:14AM EDT115.0056.9657.0057.25+1.26+2.26%1048,61250.45%
AAPL230120C001200002022-08-11 11:38AM EDT120.0052.5452.3552.55+0.54+1.04%21918,50748.25%
AAPL230120C001250002022-08-11 11:13AM EDT125.0047.8147.8548.15+0.41+0.86%34416,97246.59%
AAPL230120C001300002022-08-11 11:34AM EDT130.0043.6543.5043.80+0.60+1.39%83318,28644.82%
AAPL230120C001350002022-08-11 11:36AM EDT135.0039.2038.9539.25+0.93+2.43%528,89042.05%
AAPL230120C001400002022-08-11 11:37AM EDT140.0035.0034.9535.15+0.40+1.16%2,45420,47140.58%
AAPL230120C001450002022-08-11 11:19AM EDT145.0030.4330.8531.05-0.07-0.23%2717,52038.72%
AAPL230120C001500002022-08-11 11:24AM EDT150.0026.7526.9027.15+0.05+0.19%14538,22337.07%
AAPL230120C001550002022-08-11 11:38AM EDT155.0023.3023.2023.35+0.27+1.17%27524,71835.28%
AAPL230120C001600002022-08-11 11:30AM EDT160.0019.7519.7019.90+0.30+1.54%65337,97133.91%
AAPL230120C001650002022-08-11 11:36AM EDT165.0016.6916.5016.65+0.34+2.08%43426,75132.50%
AAPL230120C001700002022-08-11 11:20AM EDT170.0013.4013.6013.75+0.03+0.22%1,45339,64831.34%
AAPL230120C001750002022-08-11 11:31AM EDT175.0011.1011.0011.10+0.30+2.78%99240,48030.14%
AAPL230120C001800002022-08-11 11:34AM EDT180.008.808.658.80+0.20+2.33%1,14148,06929.09%
AAPL230120C001850002022-08-11 11:32AM EDT185.006.806.756.85+0.15+2.26%42220,13428.19%
AAPL230120C001900002022-08-11 11:34AM EDT190.005.205.155.25+0.10+1.96%35834,39227.44%
AAPL230120C001950002022-08-11 11:36AM EDT195.003.923.904.00+0.07+1.82%67917,15926.93%
AAPL230120C002000002022-08-11 11:35AM EDT200.002.922.882.92+0.07+2.46%1,16367,43026.22%
AAPL230120C002050002022-08-11 11:31AM EDT205.002.132.122.16+0.04+1.91%2083,96125.87%
AAPL230120C002100002022-08-11 11:22AM EDT210.001.531.551.58-0.01-0.65%8817,89225.57%
AAPL230120C002150002022-08-11 10:21AM EDT215.001.201.121.16+0.12+11.11%351,17725.43%
AAPL230120C002200002022-08-11 11:30AM EDT220.000.850.830.85+0.03+3.66%17239,87525.33%
AAPL230120C002250002022-08-11 11:30AM EDT225.000.620.610.63+0.02+3.33%12088325.35%
AAPL230120C002300002022-08-11 11:01AM EDT230.000.480.450.48+0.04+9.09%810,87725.54%
AAPL230120C002350002022-08-08 11:24AM EDT235.000.340.340.370.00-636125.76%
AAPL230120C002400002022-08-11 9:59AM EDT240.000.290.260.29+0.03+11.54%54,89826.03%
AAPL230120C002450002022-08-11 9:57AM EDT245.000.240.210.23+0.04+20.00%1239326.37%
AAPL230120C002500002022-08-11 10:48AM EDT250.000.190.170.19+0.02+11.76%3922,81926.81%
AAPL230120C002600002022-08-11 10:59AM EDT260.000.120.110.13+0.02+20.00%7419,01327.59%
AAPL230120C002700002022-08-10 3:28PM EDT270.000.090.080.090.00-662,47928.37%
AAPL230120C002800002022-08-11 10:26AM EDT280.000.070.050.07+0.02+40.00%1191,70029.40%
AAPL230120C002900002022-08-10 12:34PM EDT290.000.050.030.06+0.01+25.00%1001,79730.66%
AAPL230120C003000002022-08-11 9:48AM EDT300.000.030.020.040.00-1117,63031.06%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230120P000300002022-08-10 3:49PM EDT30.000.010.010.020.00-29418,95885.94%
AAPL230120P000350002022-07-21 12:20PM EDT35.000.020.010.020.00-1002,28278.91%
AAPL230120P000400002022-08-10 9:38AM EDT40.000.020.010.030.00-117,77274.22%
AAPL230120P000500002022-08-11 9:38AM EDT50.000.050.030.050.00-2211,11667.19%
AAPL230120P000550002022-08-10 1:42PM EDT55.000.040.030.050.00-52,32062.11%
AAPL230120P000600002022-08-11 10:35AM EDT60.000.060.050.07-0.01-14.29%57,54159.96%
AAPL230120P000650002022-08-10 9:31AM EDT65.000.090.080.090.00-33,40757.81%
AAPL230120P000700002022-08-10 2:03PM EDT70.000.110.100.120.00-308,86955.18%
AAPL230120P000750002022-08-10 12:33PM EDT75.000.160.140.150.00-229,18453.03%
AAPL230120P000800002022-08-11 10:05AM EDT80.000.180.180.19-0.03-14.29%1214,34750.68%
AAPL230120P000850002022-08-10 2:42PM EDT85.000.260.230.250.00-910,87149.02%
AAPL230120P000900002022-08-11 9:31AM EDT90.000.300.300.32-0.04-11.76%16720,94247.07%
AAPL230120P000950002022-08-10 1:35PM EDT95.000.450.390.410.00-32917,51045.24%
AAPL230120P001000002022-08-11 11:26AM EDT100.000.540.520.53-0.02-3.57%1,01466,81943.60%
AAPL230120P001050002022-08-11 11:18AM EDT105.000.680.670.69-0.03-4.23%419,48242.14%
AAPL230120P001100002022-08-11 10:41AM EDT110.000.850.870.89-0.08-8.60%5130,68040.70%
AAPL230120P001150002022-08-11 10:22AM EDT115.001.071.111.15-0.10-8.55%3324,67639.38%
AAPL230120P001200002022-08-11 11:36AM EDT120.001.451.421.45-0.06-3.97%93626,42037.93%
AAPL230120P001250002022-08-11 11:22AM EDT125.001.871.821.85-0.04-2.09%5024,37736.68%
AAPL230120P001300002022-08-11 11:34AM EDT130.002.312.312.34-0.07-2.94%61044,17435.45%
AAPL230120P001350002022-08-11 11:36AM EDT135.002.912.912.95-0.07-2.35%1,14728,33334.28%
AAPL230120P001400002022-08-11 11:28AM EDT140.003.683.603.65-0.05-1.34%16734,99332.97%
AAPL230120P001450002022-08-11 11:34AM EDT145.004.504.504.55-0.15-3.23%16822,92931.86%
AAPL230120P001500002022-08-11 11:29AM EDT150.005.605.555.60-0.10-1.75%32935,90230.66%
AAPL230120P001550002022-08-11 11:32AM EDT155.006.756.756.85-0.20-2.88%77425,16729.48%
AAPL230120P001600002022-08-11 11:34AM EDT160.008.248.258.35-0.16-1.90%64852,49428.34%
AAPL230120P001650002022-08-11 11:20AM EDT165.0010.2510.0010.10+0.05+0.49%1,75726,00727.17%
AAPL230120P001700002022-08-11 11:34AM EDT170.0012.0212.0012.10-0.28-2.28%1,22248,94325.91%
AAPL230120P001750002022-08-11 11:29AM EDT175.0014.5014.4014.50-0.27-1.83%61621,22524.81%
AAPL230120P001800002022-08-11 11:27AM EDT180.0017.3117.1517.30-0.19-1.09%3014,27823.83%
AAPL230120P001850002022-08-11 9:45AM EDT185.0020.0520.2020.35-0.60-2.91%57,83122.58%
AAPL230120P001900002022-08-11 11:08AM EDT190.0023.9623.6523.80-0.54-2.20%35,16421.36%
AAPL230120P001950002022-08-11 11:08AM EDT195.0027.7727.5027.65-0.88-3.07%25,63220.23%
AAPL230120P002000002022-08-11 10:35AM EDT200.0030.9031.5531.85-1.35-4.19%4415,18019.17%
AAPL230120P002050002022-08-10 3:40PM EDT205.0036.5035.7036.050.00-23323415.70%
AAPL230120P002100002022-08-11 9:32AM EDT210.0039.9540.5040.85-5.67-12.43%111113.87%
AAPL230120P002150002022-07-28 3:01PM EDT215.0057.8445.2045.550.00--00.00%
AAPL230120P002200002022-08-11 10:39AM EDT220.0049.8050.3050.70-1.95-3.77%1010,2700.00%
AAPL230120P002300002022-08-10 2:19PM EDT230.0061.7560.4060.750.00-1,7401,9010.00%
AAPL230120P002350002022-07-25 3:09PM EDT235.0082.4365.2065.500.00-1000.00%
AAPL230120P002400002022-05-12 3:51PM EDT240.0098.00101.55103.700.00-415115.37%
AAPL230120P002500002022-06-02 10:57AM EDT250.00101.95109.30113.500.00-10116.95%
AAPL230120P002600002022-07-18 2:08PM EDT260.00112.3590.0590.600.00-6050.00%
AAPL230120P002700002022-07-26 12:29PM EDT270.00118.68100.20100.700.00-200.00%
AAPL230120P002800002022-05-05 2:02PM EDT280.00123.60133.35135.950.00-20113.00%
AAPL230120P002900002022-06-28 11:26AM EDT290.00149.83130.80134.950.00-2087.25%
AAPL230120P003000002022-07-21 11:23AM EDT300.00146.85130.25130.700.00-200.00%