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
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230818C000500002023-02-16 10:55AM EDT50.00105.22105.35106.200.00-120.00%
AAPL230818C000550002023-03-20 11:21AM EDT55.00102.18108.10112.700.00-192091.06%
AAPL230818C000600002023-03-24 2:30PM EDT60.00100.50103.30107.800.00-21088.18%
AAPL230818C000650002023-02-06 11:11AM EDT65.0088.4588.6589.150.00--80.00%
AAPL230818C000700002023-03-27 9:30AM EDT70.0091.5093.5098.000.00-1279.64%
AAPL230818C000750002023-03-06 11:47AM EDT75.0082.0889.0093.150.00-28478.81%
AAPL230818C000800002023-02-23 2:46PM EDT80.0069.9581.2082.350.00-2860.00%
AAPL230818C000850002023-03-16 11:00AM EDT85.0070.8879.0083.150.00-110267.75%
AAPL230818C000900002023-03-15 12:57PM EDT90.0062.6374.0578.500.00-314764.91%
AAPL230818C000950002023-03-09 12:29PM EDT95.0061.4469.1073.750.00-12361.44%
AAPL230818C001000002023-03-31 2:09PM EDT100.0065.9564.4068.65+3.30+5.27%213357.53%
AAPL230818C001050002023-03-21 2:36PM EDT105.0056.2860.0063.850.00-18255.99%
AAPL230818C001100002023-03-31 11:40AM EDT110.0055.5955.0059.25+3.09+5.89%112352.71%
AAPL230818C001150002023-03-20 2:50PM EDT115.0046.1550.3054.700.00-653350.43%
AAPL230818C001200002023-03-31 2:29PM EDT120.0047.1547.5049.60+3.65+8.39%22116651.27%
AAPL230818C001250002023-03-23 1:25PM EDT125.0039.2541.0045.200.00-215953.60%
AAPL230818C001300002023-03-31 3:22PM EDT130.0038.1536.9539.25+4.98+15.01%2929544.80%
AAPL230818C001350002023-03-31 3:58PM EDT135.0034.7532.9036.30+2.65+8.26%7099047.50%
AAPL230818C001400002023-03-31 2:45PM EDT140.0029.6828.7530.55+2.65+9.80%1468639.90%
AAPL230818C001450002023-03-31 2:17PM EDT145.0025.5525.7026.30+1.82+7.67%161,13137.31%
AAPL230818C001500002023-03-31 3:34PM EDT150.0022.4021.9022.45+2.03+9.97%774,09235.52%
AAPL230818C001550002023-03-31 3:39PM EDT155.0018.5018.2519.05+1.40+8.19%186,28634.42%
AAPL230818C001600002023-03-31 3:57PM EDT160.0015.3414.9015.40+1.64+11.97%4166,20232.06%
AAPL230818C001650002023-03-31 3:58PM EDT165.0012.3511.8512.45+1.41+12.89%6117,06830.82%
AAPL230818C001700002023-03-31 3:44PM EDT170.009.309.159.70+0.80+9.41%16712,01929.33%
AAPL230818C001750002023-03-31 3:59PM EDT175.007.306.807.55+1.00+15.87%2137,64128.54%
AAPL230818C001800002023-03-31 3:58PM EDT180.005.304.905.40+0.73+15.97%3416,42626.88%
AAPL230818C001850002023-03-31 3:51PM EDT185.003.553.653.85+0.35+10.94%1,0995,54325.89%
AAPL230818C001900002023-03-31 3:53PM EDT190.002.432.172.75+0.26+11.98%16912,69325.35%
AAPL230818C001950002023-03-31 3:01PM EDT195.001.651.371.80+0.20+13.79%381,57424.39%
AAPL230818C002000002023-03-31 3:59PM EDT200.001.100.831.15+0.14+14.58%1782,23323.66%
AAPL230818C002050002023-03-31 3:15PM EDT205.000.720.460.79+0.12+20.00%101,04823.57%
AAPL230818C002100002023-03-31 2:52PM EDT210.000.430.390.52+0.04+10.26%1037523.38%
AAPL230818C002150002023-03-31 3:05PM EDT215.000.290.270.30+0.02+7.41%737122.75%
AAPL230818C002200002023-03-31 2:42PM EDT220.000.190.170.20+0.02+11.76%535022.80%
AAPL230818C002250002023-03-31 12:05PM EDT225.000.120.110.14+0.01+9.09%152823.05%
AAPL230818C002300002023-03-30 11:49AM EDT230.000.070.070.100.00-701,60523.34%
AAPL230818C002350002023-03-29 3:17PM EDT235.000.050.050.080.00-595223.93%
AAPL230818C002400002023-03-29 3:31PM EDT240.000.050.030.060.00-112424.32%
AAPL230818C002450002023-03-28 9:55AM EDT245.000.020.020.050.00-20019425.00%
AAPL230818C002500002023-03-24 10:43AM EDT250.000.040.020.040.00-132225.49%
AAPL230818C002550002023-03-20 1:11PM EDT255.000.020.010.040.00-20023826.56%
AAPL230818C002600002023-03-31 2:17PM EDT260.000.030.010.03-0.01-25.00%30826.76%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230818P000500002023-03-31 3:25PM EDT50.000.020.010.04-0.01-33.33%261,14967.97%
AAPL230818P000550002023-03-30 1:08PM EDT55.000.030.010.040.00-1353162.89%
AAPL230818P000600002023-03-31 3:45PM EDT60.000.040.000.05-0.02-33.33%182758.20%
AAPL230818P000650002023-03-30 2:37PM EDT65.000.070.040.070.00-811858.20%
AAPL230818P000700002023-03-31 2:46PM EDT70.000.080.010.09-0.04-33.33%13653.32%
AAPL230818P000750002023-03-28 2:36PM EDT75.000.180.090.120.00-421053.61%
AAPL230818P000800002023-03-31 3:53PM EDT80.000.150.010.16-0.09-37.50%852552.34%
AAPL230818P000850002023-03-30 9:31AM EDT85.000.230.170.200.00-2743649.81%
AAPL230818P000900002023-03-31 11:51AM EDT90.000.250.230.26-0.06-19.35%843747.75%
AAPL230818P000950002023-03-31 3:26PM EDT95.000.330.300.34-0.21-38.89%561145.80%
AAPL230818P001000002023-03-31 3:31PM EDT100.000.420.400.44-0.09-17.65%162,33343.92%
AAPL230818P001050002023-03-31 10:57AM EDT105.000.590.530.56-0.05-7.81%2064541.99%
AAPL230818P001100002023-03-31 10:43AM EDT110.000.750.690.72-0.12-13.79%371,58840.26%
AAPL230818P001150002023-03-31 3:59PM EDT115.000.910.890.94-0.16-14.95%292,25038.71%
AAPL230818P001200002023-03-31 3:59PM EDT120.001.181.021.20-0.21-15.11%2442,51137.06%
AAPL230818P001250002023-03-31 3:53PM EDT125.001.551.281.54-0.24-13.41%782,64535.52%
AAPL230818P001300002023-03-31 3:59PM EDT130.001.931.672.28-0.39-16.81%3,0604,51235.62%
AAPL230818P001350002023-03-31 2:32PM EDT135.002.562.122.53-0.39-13.22%516,47932.65%
AAPL230818P001400002023-03-31 3:58PM EDT140.003.192.903.40-0.58-15.38%7074,56231.94%
AAPL230818P001450002023-03-31 3:54PM EDT145.004.154.004.15-0.65-13.54%883,19630.12%
AAPL230818P001500002023-03-31 3:59PM EDT150.005.254.805.25-0.70-11.76%1,2583,19728.83%
AAPL230818P001550002023-03-31 3:53PM EDT155.006.506.156.95-0.94-12.63%1092,36628.52%
AAPL230818P001600002023-03-31 3:53PM EDT160.008.307.208.50-0.87-9.49%9111,94626.98%
AAPL230818P001650002023-03-31 3:46PM EDT165.0010.198.7510.45-1.26-11.00%8572225.64%
AAPL230818P001700002023-03-31 2:59PM EDT170.0012.6011.2512.80-1.30-9.35%472324.40%
AAPL230818P001750002023-03-31 12:18PM EDT175.0015.8314.1515.15-1.02-6.05%218722.11%
AAPL230818P001800002023-03-31 3:55PM EDT180.0018.0017.4518.30-2.27-11.20%65820.67%
AAPL230818P001850002023-03-31 2:14PM EDT185.0021.6521.4022.00-3.55-14.09%2819.52%
AAPL230818P001900002023-03-31 12:24PM EDT190.0026.9024.7526.30-4.10-13.23%1119.30%
AAPL230818P001950002023-02-03 2:43PM EDT195.0040.2543.1544.450.00-186059.23%
AAPL230818P002000002023-03-23 12:51PM EDT200.0039.5533.2037.500.00-1429.34%
AAPL230818P002200002023-03-23 1:51PM EDT220.0060.1353.1557.500.00--138.27%
AAPL230818P002550002023-03-23 2:40PM EDT255.0096.9088.1592.500.00--050.92%
AAPL230818P002600002023-02-15 10:59AM EDT260.00106.45104.10105.750.00-1080.51%