Singapore markets close in 7 hours 3 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.25+1.32 (+0.83%)
At close: 04:00PM EDT
160.23 -0.02 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002023-03-23 3:27PM EDT60.0098.95100.55100.950.00-13023,241107.42%
AAPL230616C000650002023-03-23 12:46PM EDT65.0096.0595.6096.000.00-43,448100.98%
AAPL230616C000700002023-03-22 1:15PM EDT70.0090.3390.7091.100.00-22,94696.19%
AAPL230616C000750002023-03-23 1:49PM EDT75.0085.5085.7586.150.00-22,11890.19%
AAPL230616C000800002023-03-24 3:39PM EDT80.0080.5080.8581.25+0.05+0.06%111,19385.50%
AAPL230616C000850002023-03-22 12:29PM EDT85.0075.7075.9576.350.00-259680.81%
AAPL230616C000900002023-03-23 3:44PM EDT90.0069.6571.0571.450.00-1232,75776.12%
AAPL230616C000950002023-03-24 9:30AM EDT95.0064.8266.1566.55+0.27+0.42%81,02671.48%
AAPL230616C001000002023-03-24 3:48PM EDT100.0061.0661.3061.70+1.71+2.88%138,59467.51%
AAPL230616C001050002023-03-24 3:06PM EDT105.0055.8556.4056.80+1.35+2.48%11,32762.85%
AAPL230616C001100002023-03-24 3:51PM EDT110.0051.4251.6051.95+0.97+1.92%44,50259.00%
AAPL230616C001150002023-03-24 3:12PM EDT115.0046.3546.8047.20+0.38+0.83%51,41955.44%
AAPL230616C001200002023-03-24 3:13PM EDT120.0041.5142.0542.45+0.81+1.99%122,70451.88%
AAPL230616C001250002023-03-24 11:25AM EDT125.0035.7137.4037.75+0.16+0.45%32,19249.76%
AAPL230616C001300002023-03-24 2:17PM EDT130.0032.2532.8533.15+0.95+3.04%2811,15446.45%
AAPL230616C001350002023-03-24 3:37PM EDT135.0028.2728.4028.70+1.27+4.70%106,57243.56%
AAPL230616C001400002023-03-24 3:59PM EDT140.0024.2524.2024.45+0.92+3.94%20736,00941.07%
AAPL230616C001450002023-03-24 3:58PM EDT145.0020.0520.1520.40+1.40+7.51%7518,23338.73%
AAPL230616C001500002023-03-24 3:54PM EDT150.0016.1716.3516.60+0.62+3.99%46835,52436.54%
AAPL230616C001550002023-03-24 3:59PM EDT155.0013.0012.9513.20+0.80+6.56%69732,08434.81%
AAPL230616C001600002023-03-24 3:59PM EDT160.009.909.8510.00+0.75+8.20%2,34141,82632.64%
AAPL230616C001650002023-03-24 3:58PM EDT165.007.207.207.30+0.49+7.30%2,48923,69730.87%
AAPL230616C001700002023-03-24 3:59PM EDT170.005.004.955.10+0.35+7.53%98539,60129.37%
AAPL230616C001750002023-03-24 3:59PM EDT175.003.253.203.30+0.37+12.85%82437,89127.71%
AAPL230616C001800002023-03-24 3:56PM EDT180.001.971.962.07+0.13+7.07%49922,72426.62%
AAPL230616C001850002023-03-24 3:58PM EDT185.001.201.161.25+0.16+15.38%3,70313,65125.84%
AAPL230616C001900002023-03-24 3:23PM EDT190.000.640.650.69+0.03+4.92%11014,79624.93%
AAPL230616C001950002023-03-24 3:55PM EDT195.000.370.370.39+0.03+8.82%6344,47724.56%
AAPL230616C002000002023-03-24 3:46PM EDT200.000.210.200.23+0.02+10.53%3414,14624.61%
AAPL230616C002100002023-03-24 3:53PM EDT210.000.090.080.100.00-6911,72925.59%
AAPL230616C002200002023-03-23 3:25PM EDT220.000.060.020.060.00-5197,45827.44%
AAPL230616C002300002023-03-24 10:16AM EDT230.000.030.030.05-0.01-25.00%14,35130.08%
AAPL230616C002400002023-03-24 12:59PM EDT240.000.010.000.05-0.02-66.67%68,11433.20%
AAPL230616C002500002023-03-24 3:52PM EDT250.000.010.010.040.00-1314,40435.16%
AAPL230616C002600002023-03-21 2:14PM EDT260.000.020.000.040.00-1006,39837.89%
AAPL230616C002700002023-03-09 10:55AM EDT270.000.030.000.030.00-12,47539.45%
AAPL230616C002800002023-02-28 3:44PM EDT280.000.010.000.030.00-13,83241.80%
AAPL230616C002900002023-03-23 3:05PM EDT290.000.010.000.020.00-422,48842.58%
AAPL230616C003000002023-03-23 2:59PM EDT300.000.010.000.020.00-10016,16444.53%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002023-03-24 3:46PM EDT60.000.040.020.04+0.03+300.00%1,11655,74875.00%
AAPL230616P000650002023-03-24 2:52PM EDT65.000.040.020.06-0.02-33.33%7098,87571.48%
AAPL230616P000700002023-03-23 10:14AM EDT70.000.040.040.070.00-113,38967.97%
AAPL230616P000750002023-03-24 11:39AM EDT75.000.100.060.09+0.03+42.86%17,55165.04%
AAPL230616P000800002023-03-24 3:38PM EDT80.000.100.090.130.00-57,71262.70%
AAPL230616P000850002023-03-23 3:57PM EDT85.000.150.130.150.00-113,02459.57%
AAPL230616P000900002023-03-24 1:05PM EDT90.000.200.170.21-0.01-4.76%25720,75457.03%
AAPL230616P000950002023-03-24 2:41PM EDT95.000.250.220.26+0.02+8.70%511,89854.10%
AAPL230616P001000002023-03-24 3:59PM EDT100.000.310.300.31+0.01+3.33%58836,55751.27%
AAPL230616P001050002023-03-24 2:55PM EDT105.000.400.360.40+0.05+14.29%3714,13448.88%
AAPL230616P001100002023-03-24 3:37PM EDT110.000.490.480.50-0.03-5.77%21825,31546.09%
AAPL230616P001150002023-03-24 3:47PM EDT115.000.670.630.65-0.01-1.47%4,64231,85543.73%
AAPL230616P001200002023-03-24 3:59PM EDT120.000.840.830.85-0.01-1.18%1,12429,84941.48%
AAPL230616P001250002023-03-24 3:47PM EDT125.001.141.101.13-0.02-1.72%2,07219,80739.45%
AAPL230616P001300002023-03-24 3:59PM EDT130.001.501.471.51-0.05-3.23%60192,41137.55%
AAPL230616P001350002023-03-24 3:54PM EDT135.002.051.982.08-0.05-2.38%1,87446,54536.08%
AAPL230616P001400002023-03-24 3:59PM EDT140.002.702.672.76-0.17-5.92%1,01752,49334.28%
AAPL230616P001450002023-03-24 3:52PM EDT145.003.703.553.70-0.15-3.90%8,17730,42132.73%
AAPL230616P001500002023-03-24 3:59PM EDT150.004.814.804.95-0.37-7.14%2,49455,36431.34%
AAPL230616P001550002023-03-24 3:59PM EDT155.006.346.306.40-0.34-5.09%1,29828,89629.47%
AAPL230616P001600002023-03-24 3:59PM EDT160.008.208.158.40-0.49-5.64%1,63026,70128.18%
AAPL230616P001650002023-03-24 3:57PM EDT165.0010.6210.4510.75-0.58-5.18%7057,36726.55%
AAPL230616P001700002023-03-24 3:57PM EDT170.0013.3913.1513.55-1.26-8.60%1397,25524.74%
AAPL230616P001750002023-03-24 3:29PM EDT175.0016.9716.4516.90-0.54-3.08%592,90422.96%
AAPL230616P001800002023-03-24 1:53PM EDT180.0021.6820.3020.85-0.52-2.34%1673721.56%
AAPL230616P001850002023-03-23 2:04PM EDT185.0025.5624.7025.250.00-5820.40%
AAPL230616P001900002023-03-15 2:02PM EDT190.0038.2029.5030.000.00-40010120.24%
AAPL230616P001950002023-03-09 12:37PM EDT195.0040.8233.7535.650.00-1229.55%
AAPL230616P002000002023-03-17 11:35AM EDT200.0045.0039.4540.000.00-2425.03%
AAPL230616P002100002023-02-03 11:49AM EDT210.0053.7757.9559.950.00-18078.41%
AAPL230616P002200002022-12-15 11:52AM EDT220.0080.9585.0585.500.00-10142.35%
AAPL230616P002300002023-02-09 12:27PM EDT230.0077.3080.1582.650.00-90100.60%
AAPL230616P002400002022-12-05 10:57AM EDT240.0089.45111.90112.200.00-100177.84%
AAPL230616P002500002023-02-22 3:58PM EDT250.00101.5088.9590.550.00-1053.47%
AAPL230616P002600002023-02-09 4:31PM EDT260.00109.39110.20112.700.00-20117.12%
AAPL230616P002700002022-11-11 2:31PM EDT270.00120.55127.40128.300.00-10145.95%
AAPL230616P002800002023-02-09 4:09PM EDT280.00128.67130.10132.700.00-60126.23%
AAPL230616P002900002022-11-17 4:05PM EDT290.00139.85154.85155.950.00-20181.65%
AAPL230616P003000002023-02-21 3:42PM EDT300.00151.10140.05142.050.00-6076.17%