Singapore markets open in 7 hours 24 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.45+0.66 (+0.35%)
As of 12:36PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002023-11-27 11:34AM EST50.00139.70140.85141.300.00-116,867180.18%
AAPL240119C000550002023-11-22 3:09PM EST55.00136.80135.90136.350.00-13,355170.07%
AAPL240119C000600002023-11-15 11:51AM EST60.00129.56130.95131.450.00-381,817161.67%
AAPL240119C000650002023-11-21 3:17PM EST65.00126.31125.95126.450.00-401,875151.17%
AAPL240119C000700002023-11-15 9:30AM EST70.00118.50120.95121.550.00-12,035143.12%
AAPL240119C000750002023-11-27 3:54PM EST75.00116.00116.10116.45+0.48+0.42%12,345134.77%
AAPL240119C000800002023-11-21 3:59PM EST80.00111.40111.10111.60-0.10-0.09%21,375128.32%
AAPL240119C000850002023-11-27 11:55AM EST85.00106.00106.25106.500.00-1880120.85%
AAPL240119C000900002023-11-22 9:30AM EST90.00103.00101.35101.600.00-51,808115.43%
AAPL240119C000950002023-11-27 12:55PM EST95.0096.3296.3596.600.00-13,201108.06%
AAPL240119C001000002023-11-27 3:59PM EST100.0090.7591.3591.600.00-46,962101.07%
AAPL240119C001050002023-11-27 3:40PM EST105.0085.9786.4086.700.00-11,59195.75%
AAPL240119C001100002023-11-28 12:19PM EST110.0081.6081.5581.75+0.15+0.18%23,58190.97%
AAPL240119C001150002023-11-27 12:55PM EST115.0076.5276.5076.750.00-11,84184.30%
AAPL240119C001200002023-11-28 9:58AM EST120.0070.7971.6071.80-0.11-0.16%38,56479.37%
AAPL240119C001250002023-11-24 10:13AM EST125.0066.0066.6566.900.00-18,99574.49%
AAPL240119C001300002023-11-28 11:07AM EST130.0061.8561.7562.00+0.29+0.47%16,06369.97%
AAPL240119C001350002023-11-28 11:45AM EST135.0056.8556.7557.00+0.86+1.54%37,87864.36%
AAPL240119C001400002023-11-28 10:47AM EST140.0051.7551.8552.05+0.70+1.37%713,81259.64%
AAPL240119C001450002023-11-27 3:57PM EST145.0046.1446.9547.150.00-2512,18455.20%
AAPL240119C001500002023-11-28 11:06AM EST150.0042.4541.9542.20+0.70+1.68%3632,49250.09%
AAPL240119C001550002023-11-28 10:51AM EST155.0036.8537.1037.30+0.08+0.22%810,47946.57%
AAPL240119C001600002023-11-28 12:20PM EST160.0032.2032.2032.40+0.75+2.38%8122,82541.94%
AAPL240119C001650002023-11-28 12:02PM EST165.0027.5227.3027.55+0.97+3.65%917,38337.54%
AAPL240119C001700002023-11-28 12:14PM EST170.0022.6622.5522.70+0.76+3.47%1932,35032.96%
AAPL240119C001750002023-11-28 11:34AM EST175.0018.1517.8518.00+1.05+6.14%3563,63428.88%
AAPL240119C001800002023-11-28 12:13PM EST180.0013.4013.4513.55+0.44+3.40%8268,42825.37%
AAPL240119C001850002023-11-28 12:18PM EST185.009.409.409.45+0.55+6.21%14256,38622.28%
AAPL240119C001900002023-11-28 12:18PM EST190.005.955.905.95+0.43+7.79%1,73161,92919.79%
AAPL240119C001950002023-11-28 12:20PM EST195.003.253.253.30+0.26+8.70%3,04173,72017.97%
AAPL240119C002000002023-11-28 12:20PM EST200.001.521.521.54+0.13+9.35%1,66688,67916.53%
AAPL240119C002050002023-11-28 12:07PM EST205.000.630.620.63+0.07+12.50%68560,80315.75%
AAPL240119C002100002023-11-28 12:00PM EST210.000.250.240.25+0.02+8.70%23867,45915.60%
AAPL240119C002150002023-11-28 12:05PM EST215.000.100.100.11-0.01-9.09%8263,56616.07%
AAPL240119C002200002023-11-28 12:11PM EST220.000.060.060.07-0.01-14.29%15459,44217.38%
AAPL240119C002250002023-11-27 3:58PM EST225.000.040.040.05-0.01-20.00%1021,54218.75%
AAPL240119C002300002023-11-28 11:56AM EST230.000.030.030.040.00-5315,69220.31%
AAPL240119C002350002023-11-28 10:58AM EST235.000.030.020.03+0.01+50.00%50010,22721.68%
AAPL240119C002400002023-11-28 11:52AM EST240.000.010.010.02-0.01-50.00%112,67022.66%
AAPL240119C002450002023-11-27 3:44PM EST245.000.010.010.020.00-978,91624.22%
AAPL240119C002500002023-11-27 3:29PM EST250.000.020.010.020.00-916,88625.98%
AAPL240119C002550002023-11-22 1:00PM EST255.000.010.000.010.00-12,08325.78%
AAPL240119C002600002023-11-27 9:30AM EST260.000.010.000.010.00-19,95227.34%
AAPL240119C002650002023-11-22 1:41PM EST265.000.010.000.010.00-501,41828.91%
AAPL240119C002700002023-11-22 11:44AM EST270.000.010.000.010.00-32,00130.47%
AAPL240119C002750002023-11-21 10:50AM EST275.000.010.000.010.00-501,97932.03%
AAPL240119C002800002023-11-22 9:38AM EST280.000.010.000.010.00-192,05633.59%
AAPL240119C002850002023-11-17 10:39AM EST285.000.020.000.010.00-389034.77%
AAPL240119C002900002023-11-16 12:15PM EST290.000.010.000.010.00-11,55335.94%
AAPL240119C003000002023-11-16 12:14PM EST300.000.010.000.010.00-1228,31938.67%
AAPL240119C003100002023-11-08 10:50AM EST310.000.010.000.010.00-1203,29941.41%
AAPL240119C003200002023-11-20 1:59PM EST320.000.010.000.010.00-1014,31343.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002023-11-27 10:24AM EST50.000.010.000.010.00-241,419106.25%
AAPL240119P000550002023-10-30 12:20PM EST55.000.010.000.010.00-117,91698.44%
AAPL240119P000600002023-11-15 2:49PM EST60.000.010.000.010.00-1,27410,12192.19%
AAPL240119P000650002023-11-09 11:40AM EST65.000.010.000.010.00-172,84585.94%
AAPL240119P000700002023-11-22 3:49PM EST70.000.010.000.010.00-206,06881.25%
AAPL240119P000750002023-11-28 9:52AM EST75.000.010.000.010.00-1905,33875.00%
AAPL240119P000800002023-11-28 9:52AM EST80.000.010.000.010.00-19012,76970.31%
AAPL240119P000850002023-11-27 11:23AM EST85.000.010.010.020.00-315,51171.88%
AAPL240119P000900002023-11-22 1:03PM EST90.000.020.010.020.00-316,03266.41%
AAPL240119P000950002023-11-22 9:30AM EST95.000.020.010.020.00-17,16762.11%
AAPL240119P001000002023-11-27 10:12AM EST100.000.020.020.03+0.01+100.00%120,02660.55%
AAPL240119P001050002023-11-28 9:30AM EST105.000.040.020.03+0.01+33.33%411,05156.25%
AAPL240119P001100002023-11-28 11:46AM EST110.000.030.020.03-0.01-25.00%2129,75152.34%
AAPL240119P001150002023-11-28 11:41AM EST115.000.030.030.04-0.01-25.00%2915,21950.00%
AAPL240119P001200002023-11-27 3:39PM EST120.000.060.040.05+0.01+20.00%4128,98247.85%
AAPL240119P001250002023-11-28 10:52AM EST125.000.060.060.07-0.01-14.29%423,00845.70%
AAPL240119P001300002023-11-28 12:16PM EST130.000.070.070.08-0.01-12.50%6728,54842.58%
AAPL240119P001350002023-11-28 11:56AM EST135.000.090.090.10-0.02-18.18%2526,35639.94%
AAPL240119P001400002023-11-28 11:43AM EST140.000.120.120.13-0.02-14.29%1542,01537.50%
AAPL240119P001450002023-11-28 11:39AM EST145.000.150.140.15-0.02-11.76%8528,61034.47%
AAPL240119P001500002023-11-28 12:05PM EST150.000.180.180.19-0.03-14.29%86348,17131.84%
AAPL240119P001550002023-11-28 10:40AM EST155.000.230.220.23-0.03-11.54%6230,80129.00%
AAPL240119P001600002023-11-28 12:03PM EST160.000.270.270.28-0.07-20.59%27243,59826.12%
AAPL240119P001650002023-11-28 11:06AM EST165.000.360.360.37-0.07-16.28%41346,48023.54%
AAPL240119P001700002023-11-28 12:17PM EST170.000.510.510.52-0.09-15.00%56065,63221.14%
AAPL240119P001750002023-11-28 12:20PM EST175.000.770.770.78-0.11-12.50%1,71976,07018.92%
AAPL240119P001800002023-11-28 12:21PM EST180.001.291.271.29-0.18-12.24%57574,84517.12%
AAPL240119P001850002023-11-28 12:14PM EST185.002.212.202.22-0.34-13.33%2,46438,15815.50%
AAPL240119P001900002023-11-28 12:17PM EST190.003.753.703.75-0.41-9.86%94644,64613.74%
AAPL240119P001950002023-11-28 11:59AM EST195.006.156.156.20-0.65-9.56%18516,83111.82%
AAPL240119P002000002023-11-28 12:18PM EST200.009.679.659.85-0.73-7.02%583,7709.62%
AAPL240119P002050002023-11-28 11:35AM EST205.0014.0014.2514.45-1.10-7.28%1920.00%
AAPL240119P002100002023-11-28 9:42AM EST210.0020.3019.2519.50+0.21+1.05%15400.00%
AAPL240119P002150002023-11-21 3:34PM EST215.0024.6024.2524.500.00-330.00%
AAPL240119P002200002023-11-21 3:34PM EST220.0029.5429.2529.500.00-110.00%
AAPL240119P002250002023-11-21 3:34PM EST225.0034.5634.2034.500.00-400.00%
AAPL240119P002300002023-11-21 11:00AM EST230.0039.8039.2539.450.00-200.00%
AAPL240119P002350002023-11-22 3:23PM EST235.0043.6044.2544.400.00-110.00%
AAPL240119P002400002023-11-22 3:23PM EST240.0048.6049.2049.400.00-210.00%
AAPL240119P002450002023-11-27 3:48PM EST245.0055.1754.2554.500.00-230.00%
AAPL240119P002500002023-11-27 3:48PM EST250.0060.1959.2559.500.00-320.00%
AAPL240119P002550002023-04-13 2:33PM EST255.0089.5081.7083.000.00-20127.68%
AAPL240119P002600002023-05-08 10:17AM EST260.0086.5079.4081.550.00-10104.73%
AAPL240119P002650002023-11-20 11:59AM EST265.0073.6674.2574.500.00-400.00%
AAPL240119P002700002023-11-22 3:09PM EST270.0078.6079.2579.500.00-100.00%
AAPL240119P002750002023-02-02 1:48PM EST275.00124.45122.60124.850.00-10217.22%
AAPL240119P002800002023-08-08 9:23AM EST280.00102.45102.20105.450.00-2,0000130.95%
AAPL240119P002850002023-07-31 1:14PM EST285.0089.0695.8099.200.00-3079.27%
AAPL240119P002900002023-10-18 2:56PM EST290.00114.39100.05100.550.00-1060.94%
AAPL240119P003000002023-11-22 3:23PM EST300.00108.60109.25109.600.00-2145.31%
AAPL240119P003100002023-11-20 3:51PM EST310.00118.49119.05119.450.00-100.00%
AAPL240119P003200002023-10-04 1:43PM EST320.00147.00142.85144.750.00-10152.63%