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
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915C000650002023-03-31 12:42PM EDT65.00100.0099.35102.55+4.43+4.64%1281.32%
AAPL230915C000700002023-03-07 11:27AM EDT70.0084.3494.5097.650.00-16,14677.22%
AAPL230915C000750002023-03-31 12:53PM EDT75.0090.2389.6592.80+6.08+7.23%11,63773.51%
AAPL230915C000800002023-02-09 3:43PM EDT80.0074.1270.1571.150.00-2698020.00%
AAPL230915C000850002023-03-22 3:53PM EDT85.0075.6179.3583.700.00-270766.24%
AAPL230915C000900002023-03-29 9:55AM EDT90.0071.7575.2078.200.00-11,38262.88%
AAPL230915C000950002023-03-15 12:32PM EDT95.0058.7669.5074.000.00-340158.56%
AAPL230915C001000002023-03-31 3:14PM EDT100.0066.8065.0069.25+2.30+3.57%63,65656.71%
AAPL230915C001050002023-03-31 11:00AM EDT105.0060.4761.0064.65+0.87+1.46%1757656.47%
AAPL230915C001100002023-03-29 12:42PM EDT110.0053.1456.1559.350.00-388851.51%
AAPL230915C001150002023-03-31 3:34PM EDT115.0053.0351.0054.55+3.03+6.06%11,04955.55%
AAPL230915C001200002023-03-31 3:11PM EDT120.0048.3647.0549.00+2.36+5.13%45,02248.57%
AAPL230915C001250002023-03-31 3:11PM EDT125.0043.9442.6045.55+2.64+6.39%112,98450.04%
AAPL230915C001300002023-03-31 3:10PM EDT130.0039.4439.3040.85+2.07+5.54%72,58346.40%
AAPL230915C001350002023-03-31 3:14PM EDT135.0035.2034.1035.75+2.05+6.18%163,53741.44%
AAPL230915C001400002023-03-31 3:58PM EDT140.0031.5830.0031.70+2.98+10.42%584,90639.74%
AAPL230915C001450002023-03-31 3:56PM EDT145.0027.2026.8027.45+2.10+8.37%2112,89737.12%
AAPL230915C001500002023-03-31 3:55PM EDT150.0023.5223.0023.65+2.02+9.40%2112,56035.39%
AAPL230915C001550002023-03-31 3:51PM EDT155.0019.5219.4520.10+1.37+7.55%399,98233.84%
AAPL230915C001600002023-03-31 3:58PM EDT160.0016.6516.1516.75+1.50+9.90%15312,40532.28%
AAPL230915C001650002023-03-31 3:58PM EDT165.0013.6513.2013.75+1.33+10.80%70610,06630.96%
AAPL230915C001700002023-03-31 3:59PM EDT170.0010.8510.4011.30+1.17+12.09%44724,84630.27%
AAPL230915C001750002023-03-31 3:54PM EDT175.008.408.008.95+0.85+11.26%35621,07229.18%
AAPL230915C001800002023-03-31 3:55PM EDT180.006.506.106.70+0.86+15.25%3,22624,99927.61%
AAPL230915C001850002023-03-31 3:59PM EDT185.004.754.504.95+0.55+13.10%32810,82726.49%
AAPL230915C001900002023-03-31 3:44PM EDT190.003.403.003.50+0.40+13.33%1067,03225.34%
AAPL230915C001950002023-03-31 3:57PM EDT195.002.442.032.55+0.32+15.09%2,2025,15724.88%
AAPL230915C002000002023-03-31 3:54PM EDT200.001.621.321.75+0.16+10.96%94011,24024.18%
AAPL230915C002050002023-03-31 3:46PM EDT205.001.101.091.19+0.10+10.00%572,86623.66%
AAPL230915C002100002023-03-31 3:33PM EDT210.000.770.730.81+0.12+18.46%713,47823.34%
AAPL230915C002200002023-03-31 3:45PM EDT220.000.340.320.38+0.05+17.24%123,27023.05%
AAPL230915C002300002023-03-31 1:02PM EDT230.000.160.150.18+0.02+14.29%172,30223.00%
AAPL230915C002400002023-03-31 3:51PM EDT240.000.090.070.09+0.02+28.57%2005,75523.24%
AAPL230915C002500002023-03-31 11:33AM EDT250.000.060.040.07+0.01+20.00%11,93524.61%
AAPL230915C002600002023-03-29 9:42AM EDT260.000.030.020.040.00-12,85925.00%
AAPL230915C002700002023-03-29 3:05PM EDT270.000.030.010.040.00-233726.86%
AAPL230915C002800002023-03-31 11:33AM EDT280.000.030.000.04-0.01-25.00%168128.61%
AAPL230915C002900002023-03-23 12:02PM EDT290.000.010.000.100.00-301,18533.35%
AAPL230915C003000002023-03-31 3:16PM EDT300.000.010.000.01-0.01-50.00%8811,27828.13%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915P000650002023-03-31 10:12AM EDT65.000.080.070.09-0.01-11.11%4322055.27%
AAPL230915P000700002023-03-31 2:36PM EDT70.000.110.100.12-0.02-15.38%107,96053.03%
AAPL230915P000750002023-03-31 12:58PM EDT75.000.160.130.16-0.03-15.79%24,73350.83%
AAPL230915P000800002023-03-31 1:12PM EDT80.000.200.190.21-0.03-13.04%21,74749.41%
AAPL230915P000850002023-03-30 12:12PM EDT85.000.300.230.320.00-802,95048.63%
AAPL230915P000900002023-03-31 3:33PM EDT90.000.330.300.36-0.06-15.38%873,12745.70%
AAPL230915P000950002023-03-31 3:59PM EDT95.000.430.400.44-0.05-10.42%1233,48443.51%
AAPL230915P001000002023-03-31 3:14PM EDT100.000.540.520.58-0.09-14.29%51024,65442.02%
AAPL230915P001050002023-03-31 1:19PM EDT105.000.730.680.79-0.11-13.10%2210,51540.89%
AAPL230915P001100002023-03-31 3:56PM EDT110.000.880.881.06-0.18-16.98%2314,01739.80%
AAPL230915P001150002023-03-31 3:49PM EDT115.001.171.131.27-0.20-14.60%806,80937.79%
AAPL230915P001200002023-03-31 3:56PM EDT120.001.451.451.49-0.29-16.67%12113,33135.62%
AAPL230915P001250002023-03-31 3:57PM EDT125.001.871.571.89-0.34-15.38%9510,34334.24%
AAPL230915P001300002023-03-31 3:58PM EDT130.002.372.312.76-0.41-14.75%23714,63234.52%
AAPL230915P001350002023-03-31 3:59PM EDT135.003.002.883.05-0.45-13.04%7010,35431.76%
AAPL230915P001400002023-03-31 3:58PM EDT140.003.783.553.85-0.54-12.50%24713,93030.58%
AAPL230915P001450002023-03-31 3:55PM EDT145.004.704.355.20-0.70-12.96%24223,75630.52%
AAPL230915P001500002023-03-31 3:58PM EDT150.005.895.806.40-0.86-12.74%35815,46229.31%
AAPL230915P001550002023-03-31 3:27PM EDT155.007.306.807.80-0.85-10.43%4587,06428.03%
AAPL230915P001600002023-03-31 3:56PM EDT160.008.858.459.45-1.15-11.50%4276,79726.74%
AAPL230915P001650002023-03-31 3:38PM EDT165.0010.909.5011.40-1.25-10.29%663,20725.46%
AAPL230915P001700002023-03-31 3:56PM EDT170.0013.0611.9513.50-1.54-10.55%21514,81123.77%
AAPL230915P001750002023-03-31 3:33PM EDT175.0015.7514.8015.95-1.65-9.48%261,85722.01%
AAPL230915P001800002023-03-31 12:29PM EDT180.0019.4018.0519.10-1.28-6.19%1217820.92%
AAPL230915P001850002023-03-30 2:58PM EDT185.0024.5021.9022.650.00-51019.83%
AAPL230915P001900002023-03-31 12:52PM EDT190.0026.9024.5527.70-3.60-11.80%13422.61%
AAPL230915P001950002023-03-28 10:13AM EDT195.0038.1529.5531.200.00-1119.28%
AAPL230915P002000002023-03-30 3:13PM EDT200.0037.9033.2037.500.00-502526.69%
AAPL230915P002050002023-02-08 3:44PM EDT205.0053.2055.9558.150.00-1067.22%
AAPL230915P002100002022-12-22 12:52PM EDT210.0078.5071.5072.900.00-6093.02%
AAPL230915P002200002023-01-30 12:45PM EDT220.0076.1674.2075.100.00-66081.05%
AAPL230915P002300002023-01-30 12:00PM EDT230.0086.0284.2085.100.00-2085.76%
AAPL230915P002400002022-09-29 10:35AM EDT240.0096.9483.6585.000.00-2164.30%
AAPL230915P002500002022-12-02 12:31PM EDT250.00103.58119.40121.500.00-20130.24%
AAPL230915P002600002022-10-14 12:10PM EDT260.00120.54109.65111.000.00-2087.45%
AAPL230915P002700002022-09-29 2:49PM EDT270.00128.77113.50115.050.00-170074.69%
AAPL230915P002800002022-11-10 2:41PM EDT280.00136.60136.65138.950.00-20112.44%
AAPL230915P002900002022-11-10 11:49AM EDT290.00146.75146.85148.700.00-20115.62%
AAPL230915P003000002022-11-16 3:51PM EDT300.00151.25164.35166.150.00-20136.03%