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
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231020C000550002023-03-13 10:08AM EDT55.0097.50108.50113.000.00--182.86%
AAPL231020C000600002023-03-31 1:51PM EDT60.00104.98104.00107.85+13.28+14.48%2379.57%
AAPL231020C000650002023-03-15 12:14PM EDT65.0087.0099.00103.400.00-1277.47%
AAPL231020C000700002023-02-27 11:44AM EDT70.0080.1591.5592.300.00-21570.00%
AAPL231020C000750002023-03-16 9:49AM EDT75.0079.2589.1093.750.00-463669.14%
AAPL231020C000800002023-03-17 10:22AM EDT80.0077.5584.5088.600.00-1665.34%
AAPL231020C000850002023-03-03 3:15PM EDT85.0068.4580.0083.850.00-4463.67%
AAPL231020C000900002023-03-10 2:51PM EDT90.0061.8075.0079.450.00-135961.16%
AAPL231020C000950002023-03-16 3:34PM EDT95.0064.2570.0074.700.00-114357.43%
AAPL231020C001000002023-03-21 12:52PM EDT100.0061.7165.5069.650.00-25854.41%
AAPL231020C001050002023-03-29 11:56AM EDT105.0058.4061.0064.950.00-112252.27%
AAPL231020C001100002023-03-23 2:02PM EDT110.0053.7556.1060.800.00-91550.31%
AAPL231020C001150002023-03-29 9:49AM EDT115.0049.4552.0556.000.00-307156.13%
AAPL231020C001200002023-03-31 12:25PM EDT120.0048.5148.9050.15+2.71+5.92%15910848.57%
AAPL231020C001250002023-03-31 3:23PM EDT125.0045.1044.4545.70+2.73+6.44%219646.12%
AAPL231020C001300002023-03-31 2:00PM EDT130.0040.0640.3541.25+1.93+5.06%432743.54%
AAPL231020C001350002023-03-31 3:07PM EDT135.0036.2036.1037.00+2.14+6.28%2431641.39%
AAPL231020C001400002023-03-31 3:01PM EDT140.0032.1132.0533.15+1.68+5.52%278940.08%
AAPL231020C001450002023-03-31 3:10PM EDT145.0028.4927.9528.85+1.89+7.11%161,72037.32%
AAPL231020C001500002023-03-31 3:35PM EDT150.0024.9524.2525.15+1.82+7.87%422,36635.75%
AAPL231020C001550002023-03-31 3:02PM EDT155.0021.1320.7521.70+1.75+9.03%123,71334.38%
AAPL231020C001600002023-03-31 3:07PM EDT160.0017.9617.5018.40+1.31+7.87%4015,80432.91%
AAPL231020C001650002023-03-31 3:46PM EDT165.0014.9615.0015.35+1.18+8.56%4953,16931.52%
AAPL231020C001700002023-03-31 3:54PM EDT170.0012.3011.7512.80+1.02+9.04%594,19130.68%
AAPL231020C001750002023-03-31 3:54PM EDT175.009.859.5510.80+0.88+9.81%2727,59330.45%
AAPL231020C001800002023-03-31 3:38PM EDT180.007.877.258.60+0.82+11.63%1523,83329.29%
AAPL231020C001850002023-03-31 3:58PM EDT185.006.135.456.80+0.73+13.52%526,17428.42%
AAPL231020C001900002023-03-31 3:54PM EDT190.004.603.955.35+0.50+12.20%2794,01727.80%
AAPL231020C001950002023-03-31 3:04PM EDT195.003.412.853.85+0.36+11.80%182,11926.44%
AAPL231020C002000002023-03-31 3:53PM EDT200.002.432.022.60+0.20+8.97%5234,22424.96%
AAPL231020C002050002023-03-31 3:54PM EDT205.001.811.392.15+0.20+12.42%791,48725.42%
AAPL231020C002100002023-03-31 3:15PM EDT210.001.300.951.47+0.15+13.04%1311,38124.56%
AAPL231020C002150002023-03-31 9:30AM EDT215.000.850.741.06+0.03+3.66%584824.24%
AAPL231020C002200002023-03-31 12:16PM EDT220.000.610.610.77+0.03+5.17%748124.05%
AAPL231020C002250002023-03-31 1:03PM EDT225.000.440.430.50+0.01+2.33%953823.44%
AAPL231020C002300002023-03-31 3:02PM EDT230.000.320.310.37+0.10+45.45%2140623.47%
AAPL231020C002350002023-03-30 2:31PM EDT235.000.210.210.250.00-110723.19%
AAPL231020C002400002023-03-31 12:23PM EDT240.000.170.150.20+0.03+21.43%141023.54%
AAPL231020C002450002023-03-24 2:10PM EDT245.000.150.120.140.00-181723.44%
AAPL231020C002500002023-03-31 3:57PM EDT250.000.110.090.11+0.02+22.22%83423.73%
AAPL231020C002550002023-03-31 2:12PM EDT255.000.090.050.09-0.01-10.00%1424.07%
AAPL231020C002600002023-03-27 2:44PM EDT260.000.070.040.070.00-1017024.27%
AAPL231020C002650002023-02-27 12:33PM EDT265.000.050.030.050.00-116324.22%
AAPL231020C002700002023-03-31 11:01AM EDT270.000.040.030.05+0.01+33.33%23011125.10%
AAPL231020C002750002023-03-29 12:53PM EDT275.000.040.010.050.00-119425.88%
AAPL231020C002800002023-03-15 12:07PM EDT280.000.060.010.040.00-1026.07%
AAPL231020C002850002023-03-24 12:41PM EDT285.000.030.000.040.00-160726.86%
AAPL231020C002900002023-03-31 10:57AM EDT290.000.020.010.04-0.06-75.00%50327.54%
AAPL231020C002950002023-03-31 12:07PM EDT295.000.030.000.04+0.01+50.00%215228.32%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231020P000550002023-03-17 2:59PM EDT55.000.130.050.090.00-1078158.01%
AAPL231020P000600002023-03-31 3:49PM EDT60.000.110.000.19-0.03-21.43%246555.47%
AAPL231020P000650002023-03-31 2:38PM EDT65.000.120.050.22-0.04-25.00%201,24553.61%
AAPL231020P000700002023-03-29 10:01AM EDT70.000.220.140.300.00-541,64453.03%
AAPL231020P000750002023-03-27 2:25PM EDT75.000.310.190.360.00-1264150.68%
AAPL231020P000800002023-03-31 1:14PM EDT80.000.300.260.33-0.01-3.23%157448.19%
AAPL231020P000850002023-03-31 12:04PM EDT85.000.370.330.45-0.07-15.91%701,69946.88%
AAPL231020P000900002023-03-31 12:18PM EDT90.000.480.430.49-0.05-9.43%31,97843.90%
AAPL231020P000950002023-03-31 3:59PM EDT95.000.600.580.60-0.07-10.45%131,39141.94%
AAPL231020P001000002023-03-31 3:54PM EDT100.000.750.720.85-0.12-13.79%305,38241.30%
AAPL231020P001050002023-03-31 2:52PM EDT105.000.970.911.06-0.11-10.19%621,38439.71%
AAPL231020P001100002023-03-31 3:36PM EDT110.001.191.161.32-0.15-11.19%251,90138.21%
AAPL231020P001150002023-03-31 3:38PM EDT115.001.521.241.63-0.22-12.64%63,34036.71%
AAPL231020P001200002023-03-31 3:52PM EDT120.001.931.632.28-0.26-11.87%594,20936.60%
AAPL231020P001250002023-03-31 3:25PM EDT125.002.322.032.81-0.40-14.71%63,80435.30%
AAPL231020P001300002023-03-31 3:27PM EDT130.002.932.563.50-0.42-12.54%154,92634.24%
AAPL231020P001350002023-03-31 2:15PM EDT135.003.703.153.70-0.44-10.63%253,37431.17%
AAPL231020P001400002023-03-31 3:54PM EDT140.004.554.455.10-0.51-10.08%2963,12931.56%
AAPL231020P001450002023-03-31 2:58PM EDT145.005.654.906.30-0.49-7.98%54,56430.71%
AAPL231020P001500002023-03-31 3:52PM EDT150.006.916.506.80-0.64-8.48%1492,21327.69%
AAPL231020P001550002023-03-31 3:33PM EDT155.008.177.508.25-0.98-10.71%1722,01426.57%
AAPL231020P001600002023-03-31 3:53PM EDT160.0010.109.159.95-0.85-7.76%3417,43125.45%
AAPL231020P001650002023-03-31 3:49PM EDT165.0012.0511.1012.55-1.10-8.37%6468425.58%
AAPL231020P001700002023-03-31 2:37PM EDT170.0014.4513.3014.85-1.15-7.37%816224.45%
AAPL231020P001750002023-03-29 1:33PM EDT175.0019.5015.7516.900.00-920922.11%
AAPL231020P001800002023-03-30 1:24PM EDT180.0019.8218.8019.95-1.83-8.45%78721.07%
AAPL231020P001850002023-03-29 1:25PM EDT185.0023.2222.7023.30-3.09-11.74%714919.84%
AAPL231020P001900002023-03-28 1:07PM EDT190.0033.7526.3027.000.00-61218.48%
AAPL231020P001950002023-02-03 2:43PM EDT195.0040.4043.2044.600.00-142050.83%
AAPL231020P002000002023-03-08 1:51PM EDT200.0047.1133.2037.500.00-2024.35%
AAPL231020P002050002023-01-12 3:52PM EDT205.0071.0053.2054.750.00--054.76%
AAPL231020P002100002023-02-06 11:27AM EDT210.0058.5556.7557.900.00-1053.55%
AAPL231020P002500002023-03-28 1:07PM EDT250.0093.4483.1587.500.00-4040.91%
AAPL231020P002750002022-12-21 1:27PM EDT275.00139.80136.00138.300.00--0110.21%