Singapore markets open in 5 hours 48 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.10+3.61 (+2.14%)
At close: 04:00PM EDT
171.85 -0.25 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000600002022-08-12 3:57PM EDT60.00113.50112.50114.35+4.05+3.70%1,66625,11769.97%
AAPL230616C000650002022-08-12 3:19PM EDT65.00108.25107.75109.35+3.55+3.39%83,18466.36%
AAPL230616C000700002022-08-12 11:48AM EDT70.00102.80102.80104.80+6.87+7.16%133,43163.97%
AAPL230616C000750002022-08-09 10:10AM EDT75.0090.9798.40100.050.00-12,23162.78%
AAPL230616C000800002022-08-12 2:03PM EDT80.0093.5093.5095.00+2.07+2.26%111,09458.69%
AAPL230616C000850002022-08-12 10:46AM EDT85.0087.8888.6090.55+0.38+0.43%141956.65%
AAPL230616C000900002022-08-12 1:05PM EDT90.0083.7583.9086.05+2.60+3.20%52,60354.91%
AAPL230616C000950002022-08-12 2:04PM EDT95.0079.6079.6080.50+6.35+8.67%574151.48%
AAPL230616C001000002022-08-12 1:15PM EDT100.0075.0574.8576.85+1.15+1.56%106,79251.34%
AAPL230616C001050002022-08-09 10:20AM EDT105.0063.8570.2572.350.00-1051853.24%
AAPL230616C001100002022-08-12 2:21PM EDT110.0066.2166.2568.00+2.20+3.44%314,10551.56%
AAPL230616C001150002022-08-12 1:22PM EDT115.0061.7661.8563.70+2.96+5.03%71,01049.91%
AAPL230616C001200002022-08-12 3:47PM EDT120.0057.8557.5059.40+3.10+5.66%373,16748.13%
AAPL230616C001250002022-08-12 2:33PM EDT125.0053.6053.6054.85+1.45+2.78%21,53145.59%
AAPL230616C001300002022-08-12 3:28PM EDT130.0049.7549.1050.00+2.99+6.39%795,07442.32%
AAPL230616C001350002022-08-12 3:59PM EDT135.0045.8045.0546.50+2.33+5.36%214,18142.14%
AAPL230616C001400002022-08-12 3:53PM EDT140.0041.7041.1043.30+2.32+5.89%467,00942.26%
AAPL230616C001450002022-08-12 3:52PM EDT145.0038.0037.3538.55+1.65+4.54%1035,06138.98%
AAPL230616C001500002022-08-12 3:56PM EDT150.0034.4033.7535.00+2.41+7.53%969,41237.95%
AAPL230616C001550002022-08-12 3:46PM EDT155.0030.9930.8532.30+2.13+7.38%5913,20038.21%
AAPL230616C001600002022-08-12 3:12PM EDT160.0027.8227.4028.00+2.27+8.88%5924,28635.39%
AAPL230616C001650002022-08-12 3:18PM EDT165.0024.7224.3525.00+1.89+8.28%186,60134.62%
AAPL230616C001700002022-08-12 3:45PM EDT170.0021.7521.5522.00+1.79+8.97%77819,53133.57%
AAPL230616C001750002022-08-12 3:41PM EDT175.0019.1018.8519.40+1.70+9.77%56426,82932.90%
AAPL230616C001800002022-08-12 3:30PM EDT180.0016.7516.3516.95+1.45+9.48%50223,27132.19%
AAPL230616C001850002022-08-12 3:30PM EDT185.0014.5414.1514.55+1.59+12.28%40610,58531.27%
AAPL230616C001900002022-08-12 3:50PM EDT190.0012.4112.1512.65+1.19+10.61%24510,20030.86%
AAPL230616C001950002022-08-12 3:51PM EDT195.0010.5010.4010.90+1.03+10.88%16448,46930.41%
AAPL230616C002000002022-08-12 3:59PM EDT200.008.998.809.25+0.84+10.31%16611,43229.83%
AAPL230616C002100002022-08-12 3:52PM EDT210.006.336.206.50+0.39+6.57%476,17528.77%
AAPL230616C002200002022-08-12 3:22PM EDT220.004.404.354.60+0.49+12.53%4635,61928.22%
AAPL230616C002300002022-08-12 3:08PM EDT230.003.032.963.10+0.23+8.21%284,15127.49%
AAPL230616C002400002022-08-12 3:30PM EDT240.002.102.042.15+0.20+10.53%36,52827.23%
AAPL230616C002500002022-08-12 3:46PM EDT250.001.471.451.50+0.17+13.08%33513,57027.12%
AAPL230616C002600002022-08-12 12:26PM EDT260.000.980.971.05+0.06+6.52%135,61727.08%
AAPL230616C002700002022-08-12 11:10AM EDT270.000.760.690.78+0.09+13.43%294827.37%
AAPL230616C002800002022-08-12 3:55PM EDT280.000.560.310.61+0.04+7.69%479627.87%
AAPL230616C002900002022-08-12 1:44PM EDT290.000.440.370.50+0.06+15.79%196128.52%
AAPL230616C003000002022-08-12 2:52PM EDT300.000.310.290.35+0.01+3.33%1811,51928.44%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000600002022-08-12 3:49PM EDT60.000.150.100.20-0.02-11.76%134,60351.17%
AAPL230616P000650002022-08-12 12:42PM EDT65.000.200.160.26-0.03-13.04%14,99649.27%
AAPL230616P000700002022-08-12 11:07AM EDT70.000.310.290.310.00-103,28746.97%
AAPL230616P000750002022-08-12 2:56PM EDT75.000.430.350.48-0.01-2.27%43,08046.75%
AAPL230616P000800002022-08-12 1:16PM EDT80.000.590.440.59-0.04-6.35%102,56345.02%
AAPL230616P000850002022-08-11 2:05PM EDT85.000.800.700.830.00-1201,47744.51%
AAPL230616P000900002022-08-12 2:22PM EDT90.000.980.801.47-0.08-7.55%1286,03746.57%
AAPL230616P000950002022-08-12 2:23PM EDT95.001.241.201.35-0.01-0.80%665,83342.42%
AAPL230616P001000002022-08-12 3:33PM EDT100.001.521.501.73-0.11-6.75%14916,05241.65%
AAPL230616P001050002022-08-12 3:54PM EDT105.001.851.741.89-0.05-2.63%214,57239.40%
AAPL230616P001100002022-08-12 3:58PM EDT110.002.272.132.30-0.15-6.20%37215,08638.31%
AAPL230616P001150002022-08-11 9:30AM EDT115.002.902.592.790.00-26,41737.29%
AAPL230616P001200002022-08-12 3:59PM EDT120.003.303.253.35-0.30-8.33%25816,11436.26%
AAPL230616P001250002022-08-12 3:57PM EDT125.003.953.904.05-0.35-8.14%2347,88535.41%
AAPL230616P001300002022-08-12 3:57PM EDT130.004.704.504.75-0.52-9.96%37510,79934.28%
AAPL230616P001350002022-08-12 3:57PM EDT135.005.555.305.65-0.65-10.48%346,66433.42%
AAPL230616P001400002022-08-12 3:53PM EDT140.006.546.256.65-0.66-9.17%427,64932.50%
AAPL230616P001450002022-08-12 2:37PM EDT145.007.707.407.80-0.75-8.88%308,48831.63%
AAPL230616P001500002022-08-12 3:58PM EDT150.008.968.709.10-0.88-8.94%11917,33430.77%
AAPL230616P001550002022-08-12 3:51PM EDT155.0010.4410.1010.60-0.86-7.61%395,99929.98%
AAPL230616P001600002022-08-12 2:58PM EDT160.0012.1711.7012.25-0.90-6.89%249,02529.15%
AAPL230616P001650002022-08-12 3:58PM EDT165.0013.8113.6514.00-1.34-8.84%3224,67828.18%
AAPL230616P001700002022-08-12 3:16PM EDT170.0015.9015.6016.15-1.45-8.36%1408,37627.54%
AAPL230616P001750002022-08-12 2:16PM EDT175.0018.3817.8518.40-1.57-7.87%22,88426.71%
AAPL230616P001800002022-08-12 1:25PM EDT180.0020.9020.3520.80-1.60-7.11%313,22425.77%
AAPL230616P001850002022-08-12 3:26PM EDT185.0023.4923.0023.55-1.54-6.15%24,11725.03%
AAPL230616P001900002022-08-12 3:26PM EDT190.0026.4925.9026.55-2.41-8.34%11,72324.30%
AAPL230616P001950002022-08-12 3:12PM EDT195.0029.6529.1529.80-2.50-7.78%342,37323.59%
AAPL230616P002000002022-08-12 11:38AM EDT200.0033.6032.6533.35-1.40-4.00%12,55723.01%
AAPL230616P002100002022-08-12 2:36PM EDT210.0040.8540.0041.80-2.65-6.09%73,07623.47%
AAPL230616P002200002022-08-12 3:30PM EDT220.0049.1048.2549.40-2.70-5.21%2191,80920.09%
AAPL230616P002300002022-07-25 10:32AM EDT230.0077.1557.6559.250.00-445022.07%
AAPL230616P002400002022-07-08 11:32AM EDT240.0092.6774.3574.900.00-11039.37%
AAPL230616P002500002022-08-10 2:19PM EDT250.0081.7576.9579.100.00-5154,13625.92%
AAPL230616P002600002022-08-01 3:52PM EDT260.0098.7586.9588.950.00-2027.20%
AAPL230616P002700002022-08-02 1:50PM EDT270.00109.9496.9599.100.00-12029.84%
AAPL230616P002800002022-08-02 1:51PM EDT280.00119.95106.95109.100.00-2031.65%
AAPL230616P002900002022-07-05 11:21AM EDT290.00151.27124.05124.650.00-2050.16%
AAPL230616P003000002022-08-01 3:16PM EDT300.00137.90127.10129.000.00-4134.45%