Singapore markets open in 8 hours 3 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.24+1.29 (+0.68%)
At close: 04:00PM EST
191.30 +0.06 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C000650002023-12-01 2:49PM EST65.00126.25126.15126.50+2.40+1.94%3058225.78%
AAPL231215C000700002023-11-09 9:56AM EST70.00113.25121.20121.650.00-4121232.03%
AAPL231215C000750002023-11-08 10:31AM EST75.00107.78116.20116.550.00-10248208.59%
AAPL231215C000800002023-11-30 3:50PM EST80.00109.65111.20111.550.00-1205194.92%
AAPL231215C000850002023-11-30 3:50PM EST85.00104.70106.20106.550.00-2559182.42%
AAPL231215C000900002023-11-28 11:19AM EST90.00100.75101.25101.600.00-7800177.54%
AAPL231215C000950002023-11-17 10:28AM EST95.0094.7596.2596.600.00-1570165.82%
AAPL231215C001000002023-12-01 1:43PM EST100.0091.1591.2591.60+1.30+1.45%191,048154.69%
AAPL231215C001050002023-11-21 10:07AM EST105.0086.4086.2586.600.00-1221144.14%
AAPL231215C001100002023-11-30 3:44PM EST110.0081.4581.3081.60+1.85+2.32%10522136.33%
AAPL231215C001150002023-11-29 10:57AM EST115.0076.3376.3076.650.00-51,008128.61%
AAPL231215C001200002023-11-30 3:50PM EST120.0069.6571.3071.650.00-1165118.95%
AAPL231215C001250002023-11-29 11:19AM EST125.0065.5366.3066.650.00-4431109.77%
AAPL231215C001300002023-12-01 3:58PM EST130.0061.6561.3061.65+1.41+2.34%481,543100.78%
AAPL231215C001350002023-12-01 3:39PM EST135.0056.4056.3556.70+2.44+4.52%72,30295.02%
AAPL231215C001400002023-12-01 2:34PM EST140.0051.6051.3551.70+1.70+3.41%165,36186.43%
AAPL231215C001450002023-12-01 1:03PM EST145.0046.7046.4046.70+2.38+5.37%1062,88379.10%
AAPL231215C001500002023-12-01 3:26PM EST150.0041.4441.4041.70+1.90+4.81%288,48670.85%
AAPL231215C001550002023-12-01 3:28PM EST155.0036.3036.3036.75+2.50+7.40%618,68461.77%
AAPL231215C001575002023-11-30 12:18PM EST157.5031.3533.9534.250.00-5660.45%
AAPL231215C001600002023-12-01 3:53PM EST160.0031.6531.4531.90+1.30+4.28%8523,89458.55%
AAPL231215C001650002023-12-01 1:31PM EST165.0026.5326.4526.80+2.68+11.24%14113,69653.22%
AAPL231215C001675002023-11-30 3:50PM EST167.5022.3523.9524.300.00-41348.93%
AAPL231215C001700002023-12-01 3:56PM EST170.0021.7521.5021.85+1.74+8.70%29032,58845.61%
AAPL231215C001725002023-12-01 11:03AM EST172.5018.7319.0019.35+1.33+7.64%12841.24%
AAPL231215C001750002023-12-01 3:58PM EST175.0016.8516.5516.95+1.20+7.67%18430,66238.43%
AAPL231215C001775002023-12-01 3:45PM EST177.5014.3514.1014.50+1.84+14.71%1816234.60%
AAPL231215C001800002023-12-01 3:59PM EST180.0011.7411.6511.90+1.09+10.23%39244,38128.64%
AAPL231215C001825002023-12-01 3:59PM EST182.509.359.359.60+1.50+19.11%61245626.29%
AAPL231215C001850002023-12-01 3:58PM EST185.007.157.107.30+0.75+11.72%2,46731,53723.15%
AAPL231215C001875002023-12-01 3:58PM EST187.505.225.055.20+0.77+17.30%94012,02720.78%
AAPL231215C001900002023-12-01 3:59PM EST190.003.303.303.40+0.52+18.71%5,48272,40819.06%
AAPL231215C001925002023-12-01 3:59PM EST192.501.891.901.94+0.35+22.73%7,50613,11217.44%
AAPL231215C001950002023-12-01 3:59PM EST195.000.960.960.99+0.18+23.08%9,32642,81216.64%
AAPL231215C001975002023-12-01 3:57PM EST197.500.430.430.45+0.09+26.47%2,6526,38516.24%
AAPL231215C002000002023-12-01 3:58PM EST200.000.190.190.20+0.02+11.76%4,52062,15716.41%
AAPL231215C002025002023-12-01 3:54PM EST202.500.090.090.10+0.02+28.57%5592,62117.19%
AAPL231215C002050002023-12-01 3:23PM EST205.000.060.050.06+0.01+20.00%8,37450,87718.46%
AAPL231215C002075002023-12-01 3:58PM EST207.500.040.030.04+0.01+33.33%6932019.92%
AAPL231215C002100002023-12-01 3:54PM EST210.000.030.020.03+0.01+50.00%73523,72121.49%
AAPL231215C002125002023-12-01 3:20PM EST212.500.020.010.020.00-416722.66%
AAPL231215C002150002023-12-01 2:14PM EST215.000.020.010.02+0.01+100.00%17515,89125.00%
AAPL231215C002200002023-12-01 2:31PM EST220.000.010.000.010.00-5918,46627.34%
AAPL231215C002250002023-11-30 1:45PM EST225.000.010.000.010.00-218,49331.25%
AAPL231215C002300002023-12-01 12:09PM EST230.000.010.000.010.00-913,21134.77%
AAPL231215C002350002023-11-29 10:16AM EST235.000.010.000.010.00-111,21338.28%
AAPL231215C002400002023-11-22 1:57PM EST240.000.010.000.010.00-54,21642.19%
AAPL231215C002450002023-11-16 10:01AM EST245.000.010.000.010.00-201,97945.31%
AAPL231215C002500002023-11-28 2:08PM EST250.000.010.000.010.00-14,19148.44%
AAPL231215C002550002023-11-10 9:42AM EST255.000.010.000.010.00-1050951.56%
AAPL231215C002600002023-11-01 1:45PM EST260.000.010.000.010.00-51,78751.56%
AAPL231215C002650002023-11-01 1:45PM EST265.000.010.000.010.00-61,82554.69%
AAPL231215C002700002023-11-01 1:44PM EST270.000.010.000.010.00-71,05657.81%
AAPL231215C002750002023-10-12 8:34AM EST275.000.010.000.010.00-141,11259.38%
AAPL231215C002800002023-11-03 8:39AM EST280.000.010.000.010.00-2301,39262.50%
AAPL231215C002850002023-10-10 11:27AM EST285.000.010.000.010.00-4026565.63%
AAPL231215C002900002023-10-10 8:37AM EST290.000.010.000.000.00-193450.00%
AAPL231215C002950002023-11-28 10:56AM EST295.000.010.000.010.00-14,85170.31%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P000650002023-11-13 10:46AM EST65.000.010.000.010.00-32,892175.00%
AAPL231215P000700002023-11-03 2:50PM EST70.000.010.000.010.00-1033,949162.50%
AAPL231215P000750002023-11-30 3:05PM EST75.000.010.000.010.00-651,202150.00%
AAPL231215P000800002023-12-01 9:30AM EST80.000.010.000.010.00-36,726143.75%
AAPL231215P000850002023-12-01 9:30AM EST85.000.010.000.010.00-215,007131.25%
AAPL231215P000900002023-12-01 9:41AM EST90.000.010.000.010.00-534,154125.00%
AAPL231215P000950002023-12-01 12:03PM EST95.000.010.000.010.00-34,770115.63%
AAPL231215P001000002023-12-01 3:59PM EST100.000.010.000.010.00-4,30212,796106.25%
AAPL231215P001050002023-12-01 3:32PM EST105.000.010.000.020.00-2315,619104.69%
AAPL231215P001100002023-12-01 3:32PM EST110.000.010.000.02-0.01-50.00%7879,46496.88%
AAPL231215P001150002023-12-01 3:32PM EST115.000.010.000.02-0.01-50.00%4366,77790.63%
AAPL231215P001200002023-12-01 9:30AM EST120.000.020.010.02+0.01+100.00%48,24085.94%
AAPL231215P001250002023-12-01 12:44PM EST125.000.010.010.02-0.01-50.00%6224,44278.91%
AAPL231215P001300002023-12-01 3:58PM EST130.000.030.010.020.00-3239,26172.66%
AAPL231215P001350002023-12-01 3:06PM EST135.000.020.020.03-0.01-33.33%543132,88369.53%
AAPL231215P001400002023-12-01 3:53PM EST140.000.020.010.03-0.01-33.33%1215,65760.94%
AAPL231215P001450002023-12-01 1:56PM EST145.000.030.030.04-0.01-25.00%1,04917,42858.20%
AAPL231215P001500002023-12-01 2:44PM EST150.000.030.030.05-0.01-25.00%29335,60052.73%
AAPL231215P001550002023-12-01 3:59PM EST155.000.040.040.05-0.01-20.00%33028,55647.66%
AAPL231215P001575002023-12-01 3:55PM EST157.500.050.030.06-0.02-28.57%6253145.31%
AAPL231215P001600002023-12-01 3:45PM EST160.000.050.050.06-0.03-37.50%2,71363,74542.19%
AAPL231215P001625002023-12-01 3:57PM EST162.500.050.040.07-0.03-37.50%8772639.75%
AAPL231215P001650002023-12-01 3:56PM EST165.000.060.060.07-0.04-40.00%2,59944,09936.52%
AAPL231215P001675002023-12-01 3:35PM EST167.500.070.060.08-0.03-30.00%311,53633.89%
AAPL231215P001700002023-12-01 3:50PM EST170.000.080.080.09-0.05-38.46%48963,58431.15%
AAPL231215P001725002023-12-01 3:26PM EST172.500.100.080.10-0.04-28.57%1625,70028.32%
AAPL231215P001750002023-12-01 3:52PM EST175.000.110.110.12-0.06-35.29%1,76959,61425.78%
AAPL231215P001775002023-12-01 3:55PM EST177.500.150.150.16-0.09-37.50%3,6244,42323.63%
AAPL231215P001800002023-12-01 3:59PM EST180.000.230.220.23-0.10-30.30%10,44091,45421.63%
AAPL231215P001825002023-12-01 3:52PM EST182.500.350.340.35-0.18-33.96%3,2577,45019.78%
AAPL231215P001850002023-12-01 3:59PM EST185.000.560.560.58-0.29-34.12%6,79234,94518.26%
AAPL231215P001875002023-12-01 3:59PM EST187.501.030.981.01-0.36-25.90%4,75313,77417.09%
AAPL231215P001900002023-12-01 3:59PM EST190.001.741.681.73-0.54-23.68%15,81823,18616.00%
AAPL231215P001925002023-12-01 3:59PM EST192.502.892.782.84-0.86-22.93%2,4555,23314.89%
AAPL231215P001950002023-12-01 3:58PM EST195.004.304.354.50-1.30-23.21%35111,48514.50%
AAPL231215P001975002023-12-01 3:59PM EST197.506.406.306.60-2.40-27.27%1517214.87%
AAPL231215P002000002023-12-01 3:50PM EST200.008.808.609.00-1.79-16.90%7331217.14%
AAPL231215P002025002023-11-27 9:38AM EST202.5013.0311.0511.500.00-1020.63%
AAPL231215P002050002023-12-01 3:01PM EST205.0013.9513.5514.00-2.15-13.35%1214823.93%
AAPL231215P002100002023-11-30 3:26PM EST210.0021.2518.5519.000.00-3230.23%
AAPL231215P002150002023-11-29 3:34PM EST215.0025.9923.5524.000.00-3036.08%
AAPL231215P002200002023-11-22 3:09PM EST220.0028.6528.6029.000.00-1041.65%
AAPL231215P002250002023-10-04 2:25PM EST225.0051.1547.8048.900.00-60182.08%
AAPL231215P002300002023-11-03 1:30PM EST230.0054.2538.6039.000.00-7052.05%
AAPL231215P002350002023-11-01 9:00AM EST235.0063.750.000.000.00-100.00%
AAPL231215P002400002023-09-12 8:59AM EST240.0061.1057.8558.850.00-40169.76%
AAPL231215P002500002023-12-01 3:01PM EST250.0058.9558.6059.00-2.15-3.52%911055.86%
AAPL231215P002550002023-11-27 3:48PM EST255.0065.2263.6064.000.00-10059.38%
AAPL231215P002600002023-10-19 2:38PM EST260.0084.2770.1070.400.00-40111.33%
AAPL231215P002700002023-05-08 2:22PM EST270.0096.5590.3094.100.00--0243.21%
AAPL231215P002750002023-10-02 9:48AM EST275.00101.50100.75101.300.00--0279.41%
AAPL231215P002800002023-11-03 9:00AM EST280.00104.4588.6089.000.00-1076.17%
AAPL231215P002850002023-11-22 3:09PM EST285.0093.6093.6094.000.00-1079.30%
AAPL231215P002900002023-09-11 11:09AM EST290.00111.40109.70110.750.00-10251.17%
AAPL231215P002950002023-09-13 1:49PM EST295.00120.00115.25116.750.00--0263.33%