Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.03+6.86 (+4.86%)
At close: 04:00PM EST
147.46 -0.57 (-0.39%)
Pre-market: 05:52AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230217C000500002022-11-30 10:16AM EST50.0092.080.000.000.00-1200.00%
AAPL230217C000550002022-11-29 3:37PM EST55.0086.100.000.000.00-200.00%
AAPL230217C000600002022-11-30 10:39AM EST60.0082.400.000.000.00-200.00%
AAPL230217C000650002022-11-30 3:55PM EST65.0083.000.000.000.00-600.00%
AAPL230217C000700002022-11-29 10:00AM EST70.0074.050.000.000.00-100.00%
AAPL230217C000750002022-11-30 2:00PM EST75.0070.200.000.000.00-200.00%
AAPL230217C000800002022-11-30 10:07AM EST80.0062.700.000.000.00-1800.00%
AAPL230217C000850002022-11-30 2:05PM EST85.0060.700.000.000.00-1800.00%
AAPL230217C000900002022-11-30 3:50PM EST90.0058.550.000.000.00-3500.00%
AAPL230217C000950002022-11-30 3:32PM EST95.0053.560.000.000.00-5000.00%
AAPL230217C001000002022-11-30 2:23PM EST100.0047.500.000.000.00-2700.00%
AAPL230217C001050002022-11-30 3:33PM EST105.0044.080.000.000.00-1200.00%
AAPL230217C001100002022-11-30 3:28PM EST110.0039.000.000.000.00-300.00%
AAPL230217C001150002022-11-30 3:34PM EST115.0034.800.000.000.00-200.00%
AAPL230217C001200002022-11-30 3:26PM EST120.0029.950.000.000.00-8200.00%
AAPL230217C001250002022-11-30 3:25PM EST125.0025.610.000.000.00-6900.00%
AAPL230217C001300002022-11-30 3:06PM EST130.0021.000.000.000.00-6500.00%
AAPL230217C001350002022-11-30 2:40PM EST135.0017.010.000.000.00-8700.00%
AAPL230217C001400002022-11-30 3:54PM EST140.0014.650.000.000.00-1,74500.00%
AAPL230217C001450002022-11-30 3:59PM EST145.0011.500.000.000.00-1,11400.00%
AAPL230217C001500002022-11-30 3:59PM EST150.008.750.000.000.00-1,13900.78%
AAPL230217C001550002022-11-30 3:59PM EST155.006.260.000.000.00-1,40003.13%
AAPL230217C001600002022-11-30 3:59PM EST160.004.450.000.000.00-1,31703.13%
AAPL230217C001650002022-11-30 3:57PM EST165.002.860.000.000.00-3,10906.25%
AAPL230217C001700002022-11-30 3:57PM EST170.001.850.000.000.00-1,50206.25%
AAPL230217C001750002022-11-30 3:57PM EST175.001.190.000.000.00-2,31806.25%
AAPL230217C001800002022-11-30 3:51PM EST180.000.760.000.000.00-693012.50%
AAPL230217C001850002022-11-30 3:50PM EST185.000.470.000.000.00-341012.50%
AAPL230217C001900002022-11-30 3:55PM EST190.000.300.000.000.00-249012.50%
AAPL230217C001950002022-11-30 2:25PM EST195.000.190.000.000.00-95012.50%
AAPL230217C002000002022-11-30 3:50PM EST200.000.130.000.000.00-571012.50%
AAPL230217C002050002022-11-30 3:43PM EST205.000.100.000.000.00-2,681012.50%
AAPL230217C002100002022-11-30 2:56PM EST210.000.060.000.000.00-15012.50%
AAPL230217C002150002022-11-30 3:15PM EST215.000.050.000.000.00-560012.50%
AAPL230217C002200002022-11-30 10:04AM EST220.000.020.000.000.00-50012.50%
AAPL230217C002250002022-11-30 2:45PM EST225.000.030.000.000.00-100025.00%
AAPL230217C002300002022-11-29 1:51PM EST230.000.020.000.000.00-1025.00%
AAPL230217C002350002022-11-30 1:26PM EST235.000.010.000.000.00-10025.00%
AAPL230217C002400002022-11-22 12:33PM EST240.000.030.000.000.00-7025.00%
AAPL230217C002450002022-11-25 9:30AM EST245.000.030.000.000.00-2025.00%
AAPL230217C002500002022-11-14 1:54PM EST250.000.030.000.000.00-5025.00%
AAPL230217C002550002022-11-03 12:50PM EST255.000.020.000.000.00-1025.00%
AAPL230217C002600002022-11-08 9:30AM EST260.000.020.000.000.00-1025.00%
AAPL230217C002650002022-11-17 12:44PM EST265.000.020.000.000.00-10025.00%
AAPL230217C002700002022-11-08 3:04PM EST270.000.010.000.000.00-3025.00%
AAPL230217C002750002022-11-07 2:59PM EST275.000.010.000.000.00-1025.00%
AAPL230217C002800002022-11-18 3:04PM EST280.000.010.000.000.00-1025.00%
AAPL230217C002850002022-11-18 10:13AM EST285.000.010.000.000.00-1025.00%
AAPL230217C002900002022-09-28 12:18PM EST290.000.030.010.040.00-216351.95%
AAPL230217C002950002022-11-11 11:58AM EST295.000.010.000.000.00-10025.00%
AAPL230217C003000002022-11-29 1:46PM EST300.000.010.000.000.00-7025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230217P000500002022-11-30 3:52PM EST50.000.020.000.000.00-22050.00%
AAPL230217P000550002022-11-30 1:59PM EST55.000.020.000.000.00-2050.00%
AAPL230217P000600002022-11-30 1:59PM EST60.000.050.000.000.00-31050.00%
AAPL230217P000650002022-11-28 3:19PM EST65.000.080.000.000.00-4025.00%
AAPL230217P000700002022-11-30 12:07PM EST70.000.100.000.000.00-1025.00%
AAPL230217P000750002022-11-30 2:22PM EST75.000.100.000.000.00-52025.00%
AAPL230217P000800002022-11-30 3:16PM EST80.000.140.000.000.00-112025.00%
AAPL230217P000850002022-11-30 3:55PM EST85.000.200.000.000.00-9025.00%
AAPL230217P000900002022-11-30 3:36PM EST90.000.270.000.000.00-117025.00%
AAPL230217P000950002022-11-30 3:59PM EST95.000.360.000.000.00-151025.00%
AAPL230217P001000002022-11-30 3:56PM EST100.000.490.000.000.00-1,789012.50%
AAPL230217P001050002022-11-30 3:52PM EST105.000.700.000.000.00-150012.50%
AAPL230217P001100002022-11-30 3:55PM EST110.000.970.000.000.00-4,136012.50%
AAPL230217P001150002022-11-30 3:59PM EST115.001.270.000.000.00-225012.50%
AAPL230217P001200002022-11-30 3:59PM EST120.001.750.000.000.00-1,819012.50%
AAPL230217P001250002022-11-30 3:58PM EST125.002.420.000.000.00-61606.25%
AAPL230217P001300002022-11-30 3:59PM EST130.003.200.000.000.00-2,10406.25%
AAPL230217P001350002022-11-30 3:59PM EST135.004.250.000.000.00-2,08806.25%
AAPL230217P001400002022-11-30 3:59PM EST140.005.700.000.000.00-2,45403.13%
AAPL230217P001450002022-11-30 3:53PM EST145.007.570.000.000.00-1,78701.56%
AAPL230217P001500002022-11-30 3:59PM EST150.009.650.000.000.00-55400.00%
AAPL230217P001550002022-11-30 3:29PM EST155.0012.660.000.000.00-12000.00%
AAPL230217P001600002022-11-30 3:53PM EST160.0015.550.000.000.00-13500.00%
AAPL230217P001650002022-11-30 3:51PM EST165.0019.080.000.000.00-6100.00%
AAPL230217P001700002022-11-30 3:09PM EST170.0024.200.000.000.00-8500.00%
AAPL230217P001750002022-11-30 2:31PM EST175.0029.000.000.000.00-1400.00%
AAPL230217P001800002022-11-30 3:36PM EST180.0032.150.000.000.00-2200.00%
AAPL230217P001850002022-11-30 3:22PM EST185.0038.100.000.000.00-35500.00%
AAPL230217P001900002022-11-25 10:00AM EST190.0041.200.000.000.00-100.00%
AAPL230217P001950002022-11-28 10:47AM EST195.0049.450.000.000.00-100.00%
AAPL230217P002000002022-11-08 10:34AM EST200.0061.200.000.000.00-200.00%
AAPL230217P002050002022-10-05 2:32PM EST205.0058.1567.3567.750.00-2,320096.63%
AAPL230217P002100002022-09-22 2:56PM EST210.0057.1962.3562.850.00-270046.90%
AAPL230217P002150002022-09-21 2:34PM EST215.0059.2567.1567.500.00-680044.70%
AAPL230217P002200002022-09-14 2:21PM EST220.0065.9580.8581.150.00-30099.90%
AAPL230217P002250002022-09-20 12:05PM EST225.0068.2080.3580.750.00-1075.29%
AAPL230217P002300002022-10-24 8:45AM EST230.0082.800.000.000.00-9500.00%
AAPL230217P002400002022-11-03 8:32AM EST240.0097.200.000.000.00-100.00%
AAPL230217P002500002022-08-19 8:37AM EST250.0076.9099.05100.550.00-100.00%
AAPL230217P002550002022-11-04 8:44AM EST255.00117.700.000.000.00-200.00%
AAPL230217P002800002022-10-24 8:45AM EST280.00132.800.000.000.00--00.00%
AAPL230217P002900002022-09-28 12:00PM EST290.00142.18133.90134.600.00--00.00%
AAPL230217P002950002022-09-28 2:06PM EST295.00145.75138.90139.600.00--00.00%
AAPL230217P003000002022-10-06 9:18AM EST300.00153.80161.00164.000.00-1110145.50%