Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.64+0.29 (+0.18%)
As of 11:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317C000600002022-08-08 11:28AM EDT60.00106.95106.05106.70+0.45+0.42%121,24071.53%
AAPL230317C000650002022-08-04 3:09PM EDT65.00101.54101.30101.950.00-671,14270.09%
AAPL230317C000700002022-08-08 11:02AM EDT70.0098.0096.1096.70+1.88+1.96%13,52761.91%
AAPL230317C000750002022-08-04 3:52PM EDT75.0091.4691.3591.950.00-3572460.69%
AAPL230317C000800002022-08-08 11:02AM EDT80.0088.3486.9087.50+2.14+2.48%21,92561.79%
AAPL230317C000850002022-08-08 11:02AM EDT85.0083.5982.1082.65+1.44+1.75%253358.78%
AAPL230317C000900002022-08-08 9:54AM EDT90.0079.6577.1077.65+2.75+3.58%43,06254.49%
AAPL230317C000950002022-08-05 2:47PM EDT95.0072.0072.6073.150.00-165453.76%
AAPL230317C001000002022-08-08 11:15AM EDT100.0069.1068.0068.50+2.35+3.52%174,85151.83%
AAPL230317C001050002022-08-04 3:58PM EDT105.0063.3363.2563.850.00-3397950.83%
AAPL230317C001100002022-08-08 11:41AM EDT110.0059.0658.7059.15+0.21+0.36%21,98148.15%
AAPL230317C001150002022-08-05 3:56PM EDT115.0054.2554.3554.750.00-31,88846.60%
AAPL230317C001200002022-08-08 9:43AM EDT120.0051.9549.7550.20+2.05+4.11%1814,76244.28%
AAPL230317C001250002022-08-05 11:52AM EDT125.0044.5045.4545.700.00-17,06542.00%
AAPL230317C001300002022-08-08 9:58AM EDT130.0043.4541.4541.85+1.95+4.70%1412,83841.52%
AAPL230317C001350002022-08-05 3:31PM EDT135.0037.4037.3537.700.00-123,12639.79%
AAPL230317C001400002022-08-08 11:24AM EDT140.0034.1633.3033.70+0.41+1.21%144,24238.20%
AAPL230317C001450002022-08-05 1:20PM EDT145.0030.8529.6530.00+1.02+3.42%304,05737.02%
AAPL230317C001500002022-08-08 11:26AM EDT150.0026.9526.3026.60+0.75+2.86%2819,06436.17%
AAPL230317C001550002022-08-08 11:39AM EDT155.0023.2523.0023.25+0.47+2.06%315,80035.03%
AAPL230317C001600002022-08-08 10:44AM EDT160.0021.1519.9020.15+1.15+5.75%278,15634.01%
AAPL230317C001650002022-08-08 11:18AM EDT165.0017.6017.0517.30+0.45+2.62%357,98933.09%
AAPL230317C001700002022-08-08 11:30AM EDT170.0014.9914.4514.65+0.69+4.83%236,17232.14%
AAPL230317C001750002022-08-08 10:44AM EDT175.0013.0512.1512.30+0.95+7.85%87,37431.33%
AAPL230317C001800002022-08-08 11:39AM EDT180.0010.259.9510.25+0.25+2.50%4412,74030.66%
AAPL230317C001850002022-08-08 10:41AM EDT185.008.898.308.45+0.78+9.62%119,08230.04%
AAPL230317C001900002022-08-08 11:10AM EDT190.007.206.606.85+0.65+9.92%4321,57629.38%
AAPL230317C001950002022-08-08 11:32AM EDT195.005.655.355.50+0.25+4.63%656,08128.81%
AAPL230317C002000002022-08-08 11:25AM EDT200.004.454.304.40+0.12+2.77%5720,47128.37%
AAPL230317C002100002022-08-08 11:22AM EDT210.002.852.702.79+0.13+4.78%1510,41327.78%
AAPL230317C002200002022-08-08 9:38AM EDT220.001.801.651.74+0.14+8.43%33,62627.39%
AAPL230317C002300002022-08-05 2:16PM EDT230.001.031.041.070.00-822,54727.12%
AAPL230317C002400002022-08-08 9:45AM EDT240.000.760.660.68+0.11+16.92%282527.16%
AAPL230317C002500002022-08-05 12:59PM EDT250.000.430.430.450.00-1612,54327.43%
AAPL230317C002600002022-08-08 9:44AM EDT260.000.370.300.32+0.04+12.12%712,68027.98%
AAPL230317C002700002022-08-08 9:53AM EDT270.000.250.210.23+0.01+4.17%411,15328.52%
AAPL230317C002800002022-08-04 10:01AM EDT280.000.160.160.170.00-165929.05%
AAPL230317C002900002022-08-08 11:37AM EDT290.000.130.110.13+0.01+8.33%746229.69%
AAPL230317C003000002022-08-08 11:37AM EDT300.000.090.080.11+0.01+12.50%594,79430.62%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230317P000600002022-08-08 11:08AM EDT60.000.070.070.090.00-554,83452.15%
AAPL230317P000650002022-08-05 3:39PM EDT65.000.110.120.130.00-9151,55150.88%
AAPL230317P000700002022-08-08 11:08AM EDT70.000.170.170.18+0.01+6.25%413,89049.41%
AAPL230317P000750002022-08-05 3:28PM EDT75.000.260.250.270.00-12,08948.44%
AAPL230317P000800002022-08-08 11:17AM EDT80.000.340.340.36-0.01-2.86%835,95346.85%
AAPL230317P000850002022-08-08 11:02AM EDT85.000.460.470.49-0.01-2.13%101,51145.61%
AAPL230317P000900002022-08-08 11:31AM EDT90.000.630.620.64+0.01+1.61%533,02144.19%
AAPL230317P000950002022-08-08 10:26AM EDT95.000.780.800.82-0.10-11.36%24,29342.77%
AAPL230317P001000002022-08-08 10:54AM EDT100.001.001.021.06-0.05-4.76%359,77341.55%
AAPL230317P001050002022-08-08 11:12AM EDT105.001.261.301.33-0.12-8.70%2003,73440.19%
AAPL230317P001100002022-08-08 10:04AM EDT110.001.561.641.68-0.13-7.69%186,65539.00%
AAPL230317P001150002022-08-08 9:45AM EDT115.001.942.052.09-0.28-12.61%22,62137.78%
AAPL230317P001200002022-08-08 11:31AM EDT120.002.542.552.60-0.14-5.22%3156,48236.66%
AAPL230317P001250002022-08-08 11:41AM EDT125.003.203.153.25-0.17-5.04%3013,27835.71%
AAPL230317P001300002022-08-08 11:24AM EDT130.003.853.903.95-0.25-6.10%613,24334.54%
AAPL230317P001350002022-08-08 11:10AM EDT135.004.654.754.90-0.40-7.92%56,67833.75%
AAPL230317P001400002022-08-08 11:39AM EDT140.005.805.755.95-0.15-2.52%7737,33532.80%
AAPL230317P001450002022-08-08 11:42AM EDT145.007.056.907.05-0.35-4.73%2758,57131.57%
AAPL230317P001500002022-08-08 11:39AM EDT150.008.408.358.50-0.15-1.75%17114,62230.74%
AAPL230317P001550002022-08-08 11:39AM EDT155.0010.009.9510.15-0.40-3.85%429,84729.90%
AAPL230317P001600002022-08-08 11:07AM EDT160.0011.4011.8012.00-0.75-6.17%879,30528.99%
AAPL230317P001650002022-08-08 11:31AM EDT165.0013.6613.9514.15-0.49-3.46%853,06228.20%
AAPL230317P001700002022-08-08 10:26AM EDT170.0015.6016.2516.45-0.95-5.74%74,10627.19%
AAPL230317P001750002022-08-08 11:02AM EDT175.0018.3418.8519.05-1.16-5.95%231,17426.24%
AAPL230317P001800002022-08-05 9:31AM EDT180.0021.5021.8522.10-1.72-7.41%25,33825.63%
AAPL230317P001850002022-08-08 9:50AM EDT185.0023.9025.1525.45-1.15-4.59%121,29425.09%
AAPL230317P001900002022-08-04 12:36PM EDT190.0029.0028.5028.750.00-11,44723.82%
AAPL230317P001950002022-08-05 9:43AM EDT195.0033.4332.3532.600.00-13,72823.21%
AAPL230317P002000002022-08-08 10:25AM EDT200.0035.2036.4536.70-1.80-4.86%1323,39722.66%
AAPL230317P002100002022-08-08 10:27AM EDT210.0043.7044.9045.30-2.15-4.69%14041420.75%
AAPL230317P002200002022-07-18 9:32AM EDT220.0069.0054.2054.750.00-28420.00%
AAPL230317P002300002022-07-15 11:55AM EDT230.0081.0564.4565.050.00-4124.88%
AAPL230317P002400002022-07-18 2:26PM EDT240.0092.1074.1074.750.00-8024.78%
AAPL230317P002500002022-06-09 10:41AM EDT250.00102.90102.00104.050.00-1279.56%
AAPL230317P002600002022-05-13 11:44AM EDT260.00112.75121.55124.050.00-40102.54%
AAPL230317P002700002022-04-08 12:36PM EDT270.0098.67110.60114.650.00-11062.22%
AAPL230317P002800002022-07-13 3:54PM EDT280.00134.40114.25114.950.00-1134.99%
AAPL230317P002900002022-06-17 3:15PM EDT290.00158.88142.30143.650.00-4671091.56%
AAPL230317P003000002022-07-26 12:28PM EDT300.00148.78134.25135.050.00-2939.58%