Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.37+1.13 (+0.67%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915C000700002022-08-10 12:17PM EDT70.00100.08101.90102.750.00-45,91357.34%
AAPL230915C000750002022-08-10 9:31AM EDT75.0096.0097.3098.050.00-11,34455.57%
AAPL230915C000800002022-08-10 3:42PM EDT80.0092.0092.6593.300.00-853153.41%
AAPL230915C000850002022-08-10 3:54PM EDT85.0088.5088.0588.85+1.00+1.14%124852.04%
AAPL230915C000900002022-08-08 9:39AM EDT90.0080.6083.6584.250.00-447850.59%
AAPL230915C000950002022-08-08 1:10PM EDT95.0074.9079.2579.800.00-317550.27%
AAPL230915C001000002022-08-10 2:44PM EDT100.0073.8574.9075.550.00-984049.26%
AAPL230915C001050002022-08-10 10:56AM EDT105.0068.3570.4571.200.00-140147.75%
AAPL230915C001100002022-08-09 1:01PM EDT110.0062.1066.2066.850.00-185246.12%
AAPL230915C001150002022-08-10 9:48AM EDT115.0060.2062.0062.700.00-449844.91%
AAPL230915C001200002022-08-10 2:05PM EDT120.0056.6058.0558.500.00-1121,12243.42%
AAPL230915C001250002022-08-10 2:01PM EDT125.0052.6853.8554.350.00-61,22441.93%
AAPL230915C001300002022-08-10 1:02PM EDT130.0048.5050.1050.600.00-591641.13%
AAPL230915C001350002022-08-10 3:32PM EDT135.0045.5246.2546.600.00-41,03939.66%
AAPL230915C001400002022-08-10 1:36PM EDT140.0041.2042.6043.200.00-181,17239.14%
AAPL230915C001450002022-08-11 9:30AM EDT145.0040.6939.0539.40+2.29+5.96%21,44637.72%
AAPL230915C001500002022-08-11 9:45AM EDT150.0035.8835.5536.10+0.93+2.66%23,58136.97%
AAPL230915C001550002022-08-10 3:49PM EDT155.0032.0332.3532.850.00-441,28336.09%
AAPL230915C001600002022-08-11 9:31AM EDT160.0029.4529.3029.75+0.30+1.03%54,11935.25%
AAPL230915C001650002022-08-11 9:45AM EDT165.0026.7026.4526.85+0.40+1.52%23,30934.51%
AAPL230915C001700002022-08-11 9:32AM EDT170.0024.3023.8024.25+0.72+3.05%155,27333.98%
AAPL230915C001750002022-08-10 3:59PM EDT175.0021.0221.4021.750.00-444,81633.39%
AAPL230915C001800002022-08-11 9:43AM EDT180.0019.2518.9519.25+0.90+4.90%15,62632.58%
AAPL230915C001850002022-08-10 3:57PM EDT185.0016.5516.8517.200.00-2878,51232.20%
AAPL230915C001900002022-08-10 2:32PM EDT190.0014.2014.7015.200.00-111,41631.67%
AAPL230915C001950002022-08-10 1:04PM EDT195.0012.2512.8513.250.00-102,81730.99%
AAPL230915C002000002022-08-10 3:54PM EDT200.0011.2511.3511.650.00-639,91930.61%
AAPL230915C002050002022-08-11 9:30AM EDT205.009.969.8510.25+0.21+2.15%11,20530.33%
AAPL230915C002100002022-08-10 3:42PM EDT210.008.408.508.850.00-1654,37729.83%
AAPL230915C002200002022-08-10 3:57PM EDT220.006.346.406.700.00-761,95329.29%
AAPL230915C002300002022-08-10 2:54PM EDT230.004.554.654.900.00-282,31528.60%
AAPL230915C002400002022-08-10 2:42PM EDT240.003.353.403.700.00-13,85228.39%
AAPL230915C002500002022-08-10 3:40PM EDT250.002.502.522.740.00-11,55728.11%
AAPL230915C002600002022-08-10 11:03AM EDT260.001.851.842.030.00-22,88927.91%
AAPL230915C002700002022-08-10 3:42PM EDT270.001.381.331.490.00-428727.72%
AAPL230915C002800002022-08-10 10:32AM EDT280.001.001.001.190.00-120228.03%
AAPL230915C002900002022-08-09 3:56PM EDT290.000.700.740.990.00-1375228.52%
AAPL230915C003000002022-08-11 9:30AM EDT300.000.620.550.79-0.09-12.68%16,70128.74%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230915P000700002022-08-10 3:26PM EDT70.000.480.390.570.00-64,36044.90%
AAPL230915P000750002022-08-10 3:54PM EDT75.000.640.550.740.00-490543.70%
AAPL230915P000800002022-08-10 3:54PM EDT80.000.880.750.960.00-41,50342.68%
AAPL230915P000850002022-08-10 3:57PM EDT85.001.091.011.210.00-21,08541.58%
AAPL230915P000900002022-08-04 10:07AM EDT90.001.691.281.520.00-21,58940.60%
AAPL230915P000950002022-08-10 1:46PM EDT95.001.841.631.850.00-512,58939.47%
AAPL230915P001000002022-08-10 3:39PM EDT100.002.252.052.250.00-1313,89638.44%
AAPL230915P001050002022-08-10 9:48AM EDT105.002.742.562.720.00-11,87137.48%
AAPL230915P001100002022-08-10 9:47AM EDT110.003.383.003.300.00-11,79236.66%
AAPL230915P001150002022-08-10 2:29PM EDT115.003.853.703.900.00-162,07735.66%
AAPL230915P001200002022-08-10 11:59AM EDT120.004.854.404.600.00-52,95434.72%
AAPL230915P001250002022-08-10 1:59PM EDT125.005.505.155.400.00-9342,77933.83%
AAPL230915P001300002022-08-10 3:47PM EDT130.006.376.056.350.00-62,33333.05%
AAPL230915P001350002022-08-10 9:48AM EDT135.007.667.207.400.00-11,08232.24%
AAPL230915P001400002022-08-10 3:21PM EDT140.008.668.308.550.00-332,31731.39%
AAPL230915P001450002022-08-10 3:57PM EDT145.009.909.559.850.00-851,52630.59%
AAPL230915P001500002022-08-10 3:59PM EDT150.0011.4011.1511.350.00-292,89329.88%
AAPL230915P001550002022-08-10 1:32PM EDT155.0013.5312.7513.100.00-21,29729.32%
AAPL230915P001600002022-08-10 3:54PM EDT160.0014.9514.5514.950.00-21,62328.65%
AAPL230915P001650002022-08-11 9:30AM EDT165.0016.7816.4516.80-0.55-3.17%21,42527.73%
AAPL230915P001700002022-08-10 3:21PM EDT170.0019.4018.6019.050.00-522,71227.13%
AAPL230915P001750002022-08-10 3:51PM EDT175.0021.6721.1521.500.00-21666726.55%
AAPL230915P001800002022-08-10 10:15AM EDT180.0025.1523.7024.150.00-2648225.97%
AAPL230915P001850002022-08-10 3:56PM EDT185.0027.0026.4526.950.00-824525.32%
AAPL230915P001900002022-08-05 1:48PM EDT190.0032.7529.3529.750.00-139624.38%
AAPL230915P001950002022-08-08 11:03AM EDT195.0034.9032.6533.250.00-222224.17%
AAPL230915P002000002022-08-05 3:10PM EDT200.0040.0035.9536.350.00-11,09723.04%
AAPL230915P002050002022-08-03 3:59PM EDT205.0043.1539.6040.150.00-201,19522.71%
AAPL230915P002100002022-08-09 12:03PM EDT210.0047.7543.5043.900.00-1003,35221.97%
AAPL230915P002200002022-08-10 3:39PM EDT220.0052.5551.7052.200.00-62,10521.04%
AAPL230915P002300002022-08-02 12:57PM EDT230.0068.0560.3560.950.00-432919.76%
AAPL230915P002400002022-08-09 10:09AM EDT240.0076.1069.7070.150.00-2118.15%
AAPL230915P002500002022-08-09 12:09PM EDT250.0084.8579.4580.300.00-2020.73%
AAPL230915P002600002022-08-01 1:02PM EDT260.0098.1089.8090.400.00-4022.94%
AAPL230915P002700002022-07-22 3:18PM EDT270.00115.8599.75100.400.00-2024.52%
AAPL230915P002800002022-05-11 2:46PM EDT280.00131.93140.00142.600.00-1082.64%
AAPL230915P002900002022-05-12 3:51PM EDT290.00148.00152.15154.700.00-2087.82%
AAPL230915P003000002022-08-01 12:32PM EDT300.00137.70129.70130.550.00-2029.70%