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 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215C000650002023-03-06 11:28AM EDT65.0092.3099.15103.700.00-2670.92%
AAPL231215C000700002023-03-01 10:31AM EDT70.0079.7094.5098.600.00-712767.04%
AAPL231215C000750002023-03-29 3:46PM EDT75.0088.1590.0094.200.00-112266.66%
AAPL231215C000800002023-03-15 12:27PM EDT80.0073.3085.0089.150.00-35261.77%
AAPL231215C000850002023-02-08 4:46PM EDT85.0070.5666.6067.850.00-1210.00%
AAPL231215C000900002023-03-28 11:58AM EDT90.0070.2575.5079.750.00-156056.46%
AAPL231215C000950002023-03-28 2:20PM EDT95.0065.3771.0075.500.00-144055.53%
AAPL231215C001000002023-03-23 2:15PM EDT100.0063.7166.4070.700.00-24590452.78%
AAPL231215C001050002023-03-29 10:42AM EDT105.0059.3862.1066.350.00-1517151.54%
AAPL231215C001100002023-03-31 1:38PM EDT110.0058.5057.6061.90+3.05+5.50%1029556.84%
AAPL231215C001150002023-03-29 3:45PM EDT115.0051.6153.1557.500.00-122654.34%
AAPL231215C001200002023-03-23 12:47PM EDT120.0047.0049.4551.000.00-315845.61%
AAPL231215C001250002023-03-31 11:25AM EDT125.0045.0044.5547.00+0.68+1.53%543544.51%
AAPL231215C001300002023-03-30 10:50AM EDT130.0040.0142.0042.900.00-385242.87%
AAPL231215C001350002023-03-31 2:11PM EDT135.0037.5536.3539.05+3.45+10.12%52,34741.62%
AAPL231215C001400002023-03-31 3:48PM EDT140.0034.0032.8534.70+1.47+4.52%15,95238.99%
AAPL231215C001450002023-03-30 3:38PM EDT145.0030.3028.8531.20+1.40+4.84%12,66638.05%
AAPL231215C001500002023-03-31 3:58PM EDT150.0027.2526.8027.35+1.95+7.71%667,98536.08%
AAPL231215C001550002023-03-31 3:55PM EDT155.0023.7523.1524.00+1.65+7.47%2135,53634.86%
AAPL231215C001600002023-03-31 3:51PM EDT160.0020.5320.0020.80+1.43+7.49%1118,69633.59%
AAPL231215C001650002023-03-31 3:58PM EDT165.0017.6415.9517.85+1.37+8.42%1383,21132.44%
AAPL231215C001700002023-03-31 3:43PM EDT170.0014.7314.6015.00+0.98+7.13%1958,42431.12%
AAPL231215C001750002023-03-31 3:48PM EDT175.0012.0611.5512.65+0.81+7.20%89915,55130.31%
AAPL231215C001800002023-03-31 3:55PM EDT180.0010.309.3510.45+1.03+11.11%1,1205,45729.37%
AAPL231215C001850002023-03-31 3:47PM EDT185.008.208.158.45+0.75+10.07%1442,81628.38%
AAPL231215C001900002023-03-31 3:33PM EDT190.006.736.506.85+0.70+11.61%1345,79527.73%
AAPL231215C001950002023-03-31 3:08PM EDT195.005.255.155.45+0.50+10.53%1421,11227.05%
AAPL231215C002000002023-03-31 3:58PM EDT200.004.193.304.30+0.49+13.24%10412,19526.48%
AAPL231215C002050002023-03-31 3:58PM EDT205.003.262.863.35+0.45+16.01%192,01425.96%
AAPL231215C002100002023-03-31 3:54PM EDT210.002.422.222.59+0.26+12.04%184,64525.52%
AAPL231215C002150002023-03-31 3:39PM EDT215.001.861.721.97+0.27+16.98%1581,13925.09%
AAPL231215C002200002023-03-31 3:59PM EDT220.001.421.251.45+0.22+18.33%661,27224.56%
AAPL231215C002250002023-03-31 2:07PM EDT225.001.020.911.09+0.17+20.00%1461524.27%
AAPL231215C002300002023-03-31 2:41PM EDT230.000.790.660.87+0.28+54.90%182024.35%
AAPL231215C002350002023-03-28 1:41PM EDT235.000.390.460.670.00-29755124.27%
AAPL231215C002400002023-03-31 10:59AM EDT240.000.400.310.50+0.01+2.56%3726024.07%
AAPL231215C002450002023-03-31 3:19PM EDT245.000.360.260.37+0.09+33.33%16757523.90%
AAPL231215C002500002023-03-31 1:52PM EDT250.000.250.210.33+0.01+4.17%80014924.44%
AAPL231215C002550002023-03-27 9:49AM EDT255.000.190.160.260.00-406424.49%
AAPL231215C002600002023-03-30 12:01PM EDT260.000.190.110.190.00-150624.32%
AAPL231215C002650002023-03-29 3:18PM EDT265.000.090.050.180.00-613324.95%
AAPL231215C002700002023-03-29 3:19PM EDT270.000.050.020.160.00-718725.39%
AAPL231215C002750002023-03-21 2:43PM EDT275.000.130.010.140.00-41625.73%
AAPL231215C002800002023-03-21 9:43AM EDT280.000.080.000.120.00-16126.03%
AAPL231215C002850002022-12-22 11:59AM EDT285.000.410.000.300.00--130.15%
AAPL231215C002900002023-03-29 10:36AM EDT290.000.010.000.110.00-11627.20%
AAPL231215C002950002023-03-21 10:10AM EDT295.000.010.000.100.00-124627.59%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231215P000650002023-03-31 3:05PM EDT65.000.230.220.28-0.04-14.81%852251.56%
AAPL231215P000700002023-03-30 9:51AM EDT70.000.270.210.350.00-23,24050.24%
AAPL231215P000750002023-03-31 10:49AM EDT75.000.380.290.42-0.04-9.52%461,23047.90%
AAPL231215P000800002023-03-31 3:18PM EDT80.000.470.390.52-0.01-2.08%21,73445.97%
AAPL231215P000850002023-03-31 3:44PM EDT85.000.590.500.63-0.13-18.06%2182243.99%
AAPL231215P000900002023-03-31 3:12PM EDT90.000.750.650.80-0.03-3.85%61,39342.53%
AAPL231215P000950002023-03-31 11:50AM EDT95.000.920.840.98-0.11-10.68%92,02240.89%
AAPL231215P001000002023-03-31 3:20PM EDT100.001.121.081.21-0.14-11.11%2877,72539.43%
AAPL231215P001050002023-03-31 2:41PM EDT105.001.431.331.46-0.25-14.88%241,90337.85%
AAPL231215P001100002023-03-31 3:24PM EDT110.001.741.661.82-0.26-13.00%5513,68836.66%
AAPL231215P001150002023-03-31 1:48PM EDT115.002.202.052.22-0.19-7.95%103,53335.35%
AAPL231215P001200002023-03-31 1:42PM EDT120.002.832.542.73-0.14-4.71%934,83334.22%
AAPL231215P001250002023-03-31 2:20PM EDT125.003.303.053.30-0.29-8.08%54,82532.98%
AAPL231215P001300002023-03-31 2:20PM EDT130.004.033.754.00-0.37-8.41%1054,22331.85%
AAPL231215P001350002023-03-30 1:50PM EDT135.005.004.604.85-0.40-7.41%13,06930.81%
AAPL231215P001400002023-03-31 3:57PM EDT140.005.725.605.80-0.62-9.78%2827,91029.67%
AAPL231215P001450002023-03-31 3:19PM EDT145.006.836.607.05-0.69-9.18%565,55628.86%
AAPL231215P001500002023-03-31 3:57PM EDT150.008.057.858.35-0.90-10.06%494,44027.75%
AAPL231215P001550002023-03-31 9:49AM EDT155.0010.159.459.75-0.47-4.43%12,75826.45%
AAPL231215P001600002023-03-31 3:52PM EDT160.0011.559.8511.50-0.95-7.60%424,34025.41%
AAPL231215P001650002023-03-31 3:54PM EDT165.0013.4913.0514.80-1.01-6.97%944626.73%
AAPL231215P001700002023-03-31 2:57PM EDT170.0015.9315.1515.80-1.13-6.62%275223.36%
AAPL231215P001750002023-03-31 2:35PM EDT175.0018.4617.7018.35-1.27-6.44%195922.27%
AAPL231215P001800002023-03-31 12:49PM EDT180.0021.5320.5022.80-1.47-6.39%1841624.23%
AAPL231215P001850002023-03-31 2:06PM EDT185.0024.5823.6026.10-1.50-5.75%821623.57%
AAPL231215P001900002023-03-31 2:06PM EDT190.0028.1627.0529.75-1.62-5.44%177223.11%
AAPL231215P001950002023-03-28 1:05PM EDT195.0038.8429.7032.000.00-2218.25%
AAPL231215P002000002023-03-28 9:30AM EDT200.0042.1034.2536.350.00-1217.80%
AAPL231215P002050002023-03-24 10:39AM EDT205.0046.0138.2042.500.00-1123.31%
AAPL231215P002150002022-12-27 10:47AM EDT215.0085.1070.3071.550.00--065.75%
AAPL231215P002200002023-02-09 10:57AM EDT220.0066.6770.8572.050.00-15059.38%
AAPL231215P002350002022-12-20 12:08PM EDT235.00103.0099.10100.350.00--089.58%
AAPL231215P002850002023-01-30 10:31AM EDT285.00139.56136.20140.450.00-1083.39%
AAPL231215P002900002023-01-27 10:30AM EDT290.00146.34141.90144.650.00-1084.55%