Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.90+2.54 (+1.56%)
At close: 04:00PM EDT
164.90 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721C000500002023-03-21 11:55AM EDT50.00108.20114.10116.600.00-214108.40%
AAPL230721C000550002023-02-27 10:32AM EDT55.0094.00104.95105.450.00-1230.00%
AAPL230721C000600002023-03-02 11:08AM EDT60.0085.20104.30106.750.00-22,53098.00%
AAPL230721C000650002023-03-31 10:14AM EDT65.0098.3098.45102.70+0.70+0.72%140592.09%
AAPL230721C000700002023-03-27 9:30AM EDT70.0091.3094.3097.100.00-120788.09%
AAPL230721C000750002023-03-03 11:12AM EDT75.0076.0089.3592.200.00-16983.11%
AAPL230721C000800002023-03-17 10:22AM EDT80.0076.5584.4587.350.00-18879.13%
AAPL230721C000850002023-03-30 11:04AM EDT85.0078.5079.5582.450.00-120574.76%
AAPL230721C000900002023-03-22 3:38PM EDT90.0071.0074.9077.350.00-101,06270.80%
AAPL230721C000950002023-03-24 2:38PM EDT95.0066.4569.8072.700.00-112866.85%
AAPL230721C001000002023-03-27 3:33PM EDT100.0060.5465.2067.550.00-3121062.89%
AAPL230721C001050002023-03-31 11:00AM EDT105.0059.5459.3063.65+2.59+4.55%179758.75%
AAPL230721C001100002023-03-28 2:17PM EDT110.0048.8054.2558.850.00-136154.44%
AAPL230721C001150002023-03-29 3:08PM EDT115.0047.7549.5054.000.00-230351.20%
AAPL230721C001200002023-03-24 2:36PM EDT120.0042.5045.9548.400.00-258456.56%
AAPL230721C001250002023-03-31 3:57PM EDT125.0042.4541.3044.40+2.55+6.39%51,27056.25%
AAPL230721C001300002023-03-31 3:57PM EDT130.0037.8236.7038.00+2.48+7.02%51,85944.19%
AAPL230721C001350002023-03-31 3:55PM EDT135.0033.3032.4033.55+2.37+7.66%1172,47541.80%
AAPL230721C001400002023-03-31 3:55PM EDT140.0029.0028.7029.35+2.10+7.81%122,47440.03%
AAPL230721C001450002023-03-31 3:50PM EDT145.0024.2023.8525.05+1.45+6.37%733,93937.35%
AAPL230721C001500002023-03-31 3:48PM EDT150.0020.3120.4520.95+1.29+6.78%3355,58934.90%
AAPL230721C001550002023-03-31 3:58PM EDT155.0017.1016.7517.25+1.63+10.54%3209,11433.11%
AAPL230721C001600002023-03-31 3:57PM EDT160.0013.6513.4013.80+1.47+12.07%31314,24431.31%
AAPL230721C001650002023-03-31 3:58PM EDT165.0010.6310.3010.65+1.41+15.29%84311,47329.51%
AAPL230721C001700002023-03-31 3:59PM EDT170.007.857.457.95+1.00+14.60%2,45923,43327.99%
AAPL230721C001750002023-03-31 3:59PM EDT175.005.595.405.65+0.79+16.46%82420,27226.48%
AAPL230721C001800002023-03-31 3:56PM EDT180.003.753.253.85+0.55+17.19%1,01018,70825.24%
AAPL230721C001850002023-03-31 3:54PM EDT185.002.462.032.60+0.41+20.00%5789,93824.55%
AAPL230721C001900002023-03-31 3:59PM EDT190.001.521.321.56+0.28+22.58%7385,22323.34%
AAPL230721C001950002023-03-31 3:13PM EDT195.000.930.710.91+0.19+25.68%883,69122.52%
AAPL230721C002000002023-03-31 3:53PM EDT200.000.480.330.52+0.04+9.09%1814,91021.97%
AAPL230721C002050002023-03-31 2:13PM EDT205.000.280.280.30+0.03+12.00%2861,41421.70%
AAPL230721C002100002023-03-31 3:09PM EDT210.000.180.160.18+0.02+12.50%272,00621.73%
AAPL230721C002150002023-03-31 3:46PM EDT215.000.110.090.11+0.02+22.22%2751321.83%
AAPL230721C002200002023-03-31 1:21PM EDT220.000.080.060.08+0.01+14.29%16,20022.46%
AAPL230721C002250002023-03-31 3:16PM EDT225.000.060.000.05+0.01+20.00%342222.66%
AAPL230721C002300002023-03-29 11:25AM EDT230.000.040.020.050.00-12,41924.02%
AAPL230721C002350002023-03-29 3:53PM EDT235.000.010.010.040.00-28724.81%
AAPL230721C002400002023-03-28 12:55PM EDT240.000.030.010.040.00-21,29725.98%
AAPL230721C002450002023-03-20 11:15AM EDT245.000.010.020.030.00-36026.56%
AAPL230721C002500002023-03-28 1:29PM EDT250.000.020.020.030.00-501,28327.74%
AAPL230721C002600002023-03-23 2:19PM EDT260.000.010.000.040.00-101,20130.86%
AAPL230721C002700002023-03-24 11:07AM EDT270.000.010.000.020.00-11,01930.86%
AAPL230721C002800002023-03-30 9:37AM EDT280.000.010.000.040.00-13,46535.16%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230721P000500002023-03-30 12:55PM EDT50.000.010.000.010.00-503,84565.63%
AAPL230721P000550002023-03-30 1:31PM EDT55.000.010.000.020.00-972,05264.84%
AAPL230721P000600002023-03-30 1:02PM EDT60.000.020.020.030.00-5005,99064.84%
AAPL230721P000650002023-03-30 2:16PM EDT65.000.040.030.040.00-21,55562.11%
AAPL230721P000700002023-03-30 3:55PM EDT70.000.050.000.050.00-251,92055.47%
AAPL230721P000750002023-03-31 3:03PM EDT75.000.060.060.070.00-12,74256.64%
AAPL230721P000800002023-03-31 3:10PM EDT80.000.090.060.09-0.02-18.18%213,34253.32%
AAPL230721P000850002023-03-23 1:54PM EDT85.000.180.100.120.00-279151.47%
AAPL230721P000900002023-03-31 3:20PM EDT90.000.150.130.15-0.01-6.25%141,50249.37%
AAPL230721P000950002023-03-31 3:27PM EDT95.000.200.180.20-0.06-23.08%261,96247.27%
AAPL230721P001000002023-03-31 3:36PM EDT100.000.250.240.26-0.06-19.35%3106,67645.07%
AAPL230721P001050002023-03-31 3:10PM EDT105.000.340.320.34-0.07-17.07%614,39443.02%
AAPL230721P001100002023-03-31 3:54PM EDT110.000.440.420.45-0.09-16.98%1015,13541.11%
AAPL230721P001150002023-03-31 3:41PM EDT115.000.590.560.59-0.10-14.49%6013,69339.23%
AAPL230721P001200002023-03-31 3:59PM EDT120.000.760.630.78-0.16-17.39%3317,51337.50%
AAPL230721P001250002023-03-31 3:54PM EDT125.001.010.931.07-0.21-17.21%3,31613,54936.16%
AAPL230721P001300002023-03-31 3:57PM EDT130.001.311.111.58-0.29-18.13%53510,40635.67%
AAPL230721P001350002023-03-31 3:57PM EDT135.001.741.502.05-0.36-17.14%4167,24334.05%
AAPL230721P001400002023-03-31 3:55PM EDT140.002.272.042.64-0.50-18.05%38611,82032.40%
AAPL230721P001450002023-03-31 3:58PM EDT145.003.063.003.45-0.64-17.30%40210,80131.02%
AAPL230721P001500002023-03-31 3:59PM EDT150.004.053.704.10-0.70-14.74%6239,53128.35%
AAPL230721P001550002023-03-31 3:57PM EDT155.005.244.955.55-0.99-15.89%2715,55127.63%
AAPL230721P001600002023-03-31 3:59PM EDT160.006.786.657.35-1.07-13.63%5974,70826.90%
AAPL230721P001650002023-03-31 3:59PM EDT165.008.658.359.30-1.29-12.98%6973,58125.52%
AAPL230721P001700002023-03-31 3:56PM EDT170.0010.9510.6511.70-1.65-13.10%1473,24424.24%
AAPL230721P001750002023-03-31 12:29PM EDT175.0014.4613.7013.95-1.15-7.37%621921.14%
AAPL230721P001800002023-03-31 3:34PM EDT180.0017.2015.3517.35-2.05-10.65%666619.82%
AAPL230721P001850002023-03-17 10:32AM EDT185.0029.8020.6022.600.00-2224.20%
AAPL230721P001900002023-03-31 3:29PM EDT190.0025.1224.5526.10-16.68-39.90%40020.51%
AAPL230721P001950002023-03-31 2:52PM EDT195.0030.8528.2032.50-10.65-25.66%1030.01%
AAPL230721P002000002023-03-22 10:46AM EDT200.0039.7533.2037.450.00-1032.61%
AAPL230721P002050002023-03-31 2:52PM EDT205.0040.8038.1542.50-8.55-17.33%1035.50%
AAPL230721P002100002022-11-17 10:58AM EDT210.0062.3574.8575.950.00-10123.26%
AAPL230721P002150002023-03-28 9:47AM EDT215.0057.0048.1552.500.00-1040.49%
AAPL230721P002200002022-11-16 10:59AM EDT220.0071.6284.6585.600.00-10128.93%
AAPL230721P002250002022-11-25 10:34AM EDT225.0077.1091.6094.750.00-10140.37%
AAPL230721P002300002022-09-28 3:06PM EDT230.0080.7573.7074.800.00-1073.91%
AAPL230721P002400002023-03-28 1:33PM EDT240.0083.6073.1577.500.00-5051.32%
AAPL230721P002450002022-12-20 11:21AM EDT245.00112.30109.55110.150.00--0142.21%
AAPL230721P002500002022-09-01 12:52PM EDT250.0095.00111.35112.150.00-50136.09%
AAPL230721P002600002022-10-07 10:13AM EDT260.00118.38121.00124.000.00-40142.98%
AAPL230721P002700002023-02-21 3:42PM EDT270.00121.15109.45112.600.00-7079.43%
AAPL230721P002800002022-11-14 4:06PM EDT280.00129.40136.30137.150.00-41135.20%