Singapore markets open in 5 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.56+1.62 (+1.15%)
As of 02:58PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002022-12-08 1:37PM EST50.0095.0093.6095.85+1.65+1.77%224,74370.41%
AAPL240119C000550002022-12-08 11:27AM EST55.0089.9089.2591.20+0.80+0.90%23,76668.21%
AAPL240119C000600002022-12-08 9:55AM EST60.0085.0484.6086.25+1.02+1.21%12,67663.97%
AAPL240119C000650002022-11-30 1:32PM EST65.0081.0080.2582.150.00-12,78463.09%
AAPL240119C000700002022-12-06 2:28PM EST70.0076.7075.9077.300.00-12,18560.00%
AAPL240119C000750002022-12-08 12:29PM EST75.0071.9271.4073.15-5.28-6.84%12,58158.12%
AAPL240119C000800002022-12-08 9:50AM EST80.0067.0967.5068.50-2.06-2.98%21,37056.25%
AAPL240119C000850002022-12-07 3:57PM EST85.0062.5063.0564.050.00-739153.63%
AAPL240119C000900002022-12-08 12:13PM EST90.0059.5759.0560.00-2.13-3.45%11,21352.30%
AAPL240119C000950002022-12-07 1:29PM EST95.0054.5055.1555.700.00-197950.54%
AAPL240119C001000002022-12-08 11:22AM EST100.0051.3051.1051.85+1.37+2.74%97,84349.98%
AAPL240119C001050002022-12-07 2:05PM EST105.0046.2447.2048.100.00-481448.68%
AAPL240119C001100002022-12-07 3:48PM EST110.0042.4543.3044.150.00-2034,51146.72%
AAPL240119C001150002022-12-05 3:06PM EST115.0043.2139.9540.500.00-91,53845.27%
AAPL240119C001200002022-12-08 2:41PM EST120.0036.9036.5037.00+0.95+2.64%17610,72743.93%
AAPL240119C001250002022-12-07 2:49PM EST125.0033.1533.2033.950.00-419,97343.24%
AAPL240119C001300002022-12-07 2:02PM EST130.0029.6030.1031.00+0.25+0.85%17,30342.47%
AAPL240119C001350002022-12-08 10:53AM EST135.0027.8827.0027.70+1.80+6.90%68,41940.85%
AAPL240119C001400002022-12-08 1:22PM EST140.0024.9524.5024.95+1.05+4.39%48912,82939.97%
AAPL240119C001450002022-12-08 2:37PM EST145.0021.9021.7522.20+0.66+3.11%7210,35938.85%
AAPL240119C001500002022-12-08 1:40PM EST150.0020.0019.3019.75+0.96+5.04%31526,50837.98%
AAPL240119C001550002022-12-08 11:31AM EST155.0017.5017.1017.60+1.30+8.02%16,83037.37%
AAPL240119C001600002022-12-08 2:20PM EST160.0014.8515.0015.45+0.43+2.98%16819,01936.51%
AAPL240119C001650002022-12-08 2:22PM EST165.0013.2413.1513.50+0.49+3.84%98810,20735.72%
AAPL240119C001700002022-12-08 1:17PM EST170.0011.7011.4511.75+0.40+3.54%1,02115,73935.02%
AAPL240119C001750002022-12-08 1:51PM EST175.0010.339.8510.25+0.78+8.17%7012,10934.51%
AAPL240119C001800002022-12-08 2:06PM EST180.008.608.508.85+0.20+2.38%7812,12133.92%
AAPL240119C001850002022-12-08 2:30PM EST185.007.557.407.65+0.32+4.43%1710,34533.47%
AAPL240119C001900002022-12-08 2:08PM EST190.006.286.306.60+0.28+4.67%8213,58733.07%
AAPL240119C001950002022-12-08 2:15PM EST195.005.555.355.75+0.27+5.11%512,23332.86%
AAPL240119C002000002022-12-08 2:42PM EST200.004.704.704.85+0.15+3.30%6938,82232.32%
AAPL240119C002050002022-12-07 3:21PM EST205.003.803.854.300.00-1603,76232.39%
AAPL240119C002100002022-12-08 1:36PM EST210.003.523.303.55+0.16+4.76%39,20831.76%
AAPL240119C002150002022-12-08 2:01PM EST215.002.952.813.05+0.14+4.98%85,37331.57%
AAPL240119C002200002022-12-08 2:08PM EST220.002.472.392.62+0.16+6.93%2615,36831.42%
AAPL240119C002250002022-12-08 12:18PM EST225.002.222.022.23+0.13+6.22%155,76931.21%
AAPL240119C002300002022-12-08 11:20AM EST230.001.831.681.99+0.07+3.98%32,99331.38%
AAPL240119C002350002022-12-08 1:08PM EST235.001.621.361.71+0.12+8.00%52,81331.27%
AAPL240119C002400002022-12-08 10:25AM EST240.001.441.221.50+0.07+5.11%779,66931.31%
AAPL240119C002450002022-12-07 3:24PM EST245.001.091.051.290.00-83,19931.21%
AAPL240119C002500002022-12-08 2:08PM EST250.001.000.971.05+0.03+3.09%99,69530.81%
AAPL240119C002550002022-12-08 2:13PM EST255.000.850.770.99+0.01+1.19%622231.29%
AAPL240119C002600002022-12-08 1:11PM EST260.000.740.620.96+0.03+4.23%511,21831.90%
AAPL240119C002650002022-12-08 1:06PM EST265.000.640.540.94-0.16-20.00%432132.54%
AAPL240119C002700002022-12-08 12:20PM EST270.000.560.480.84-0.26-31.71%22,03532.63%
AAPL240119C002750002022-12-07 3:09PM EST275.000.500.300.740.00-416532.64%
AAPL240119C002800002022-12-08 12:14PM EST280.000.480.400.61-0.08-14.29%41,35932.30%
AAPL240119C002850002022-11-07 9:32AM EST285.000.400.220.580.00-1332.70%
AAPL240119C002900002022-12-08 12:18PM EST290.000.350.290.50-0.17-32.69%470732.59%
AAPL240119C003000002022-12-08 1:18PM EST300.000.290.270.42-0.01-3.33%1018,70032.98%
AAPL240119C003100002022-12-07 3:23PM EST310.000.350.150.35+0.10+40.00%11,57233.28%
AAPL240119C003200002022-12-08 10:24AM EST320.000.160.150.32-0.11-40.74%55,04533.99%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002022-12-08 1:58PM EST50.000.380.310.44-0.02-5.00%133,20051.07%
AAPL240119P000550002022-12-07 2:29PM EST55.000.600.430.700.00-21,52550.73%
AAPL240119P000600002022-12-08 11:43AM EST60.000.750.520.82+0.10+15.38%53,06947.93%
AAPL240119P000650002022-12-07 3:15PM EST65.001.040.771.080.00-703,22546.48%
AAPL240119P000700002022-12-08 12:22PM EST70.001.231.161.22+0.12+10.81%2043,74043.77%
AAPL240119P000750002022-12-08 9:32AM EST75.001.581.371.75-0.07-4.24%104,04643.67%
AAPL240119P000800002022-12-08 11:58AM EST80.002.001.882.10-0.09-4.31%611,38241.91%
AAPL240119P000850002022-12-08 2:02PM EST85.002.452.352.65-0.14-5.41%32,51340.90%
AAPL240119P000900002022-12-08 2:37PM EST90.003.123.003.20-0.28-8.24%94,74839.54%
AAPL240119P000950002022-12-05 3:45PM EST95.003.403.653.800.00-104,16438.11%
AAPL240119P001000002022-12-08 1:38PM EST100.004.504.404.65-0.30-6.25%49713,09337.22%
AAPL240119P001050002022-12-08 11:52AM EST105.005.355.355.60-0.45-7.76%33,31836.27%
AAPL240119P001100002022-12-08 2:24PM EST110.006.556.406.70-0.35-5.07%69,09735.38%
AAPL240119P001150002022-12-08 10:05AM EST115.007.707.507.85-0.50-6.10%17,63034.29%
AAPL240119P001200002022-12-08 12:09PM EST120.009.008.959.20-0.53-5.56%4213,21633.34%
AAPL240119P001250002022-12-08 1:41PM EST125.0010.3010.0510.75-0.80-7.21%2,00112,94532.47%
AAPL240119P001300002022-12-08 12:56PM EST130.0012.2312.0512.40-0.81-6.21%718,82731.47%
AAPL240119P001350002022-12-08 11:38AM EST135.0014.0313.9514.35-0.70-4.75%1,25814,13730.70%
AAPL240119P001400002022-12-08 12:58PM EST140.0016.2516.0016.40-0.92-5.36%1,69421,48829.76%
AAPL240119P001450002022-12-08 12:53PM EST145.0018.5718.2018.65-0.83-4.28%2616,73228.82%
AAPL240119P001500002022-12-08 1:58PM EST150.0020.7220.5020.95-1.23-5.60%1125,28927.63%
AAPL240119P001550002022-12-08 10:37AM EST155.0023.0023.3524.10-1.45-5.93%16,51427.49%
AAPL240119P001600002022-12-08 2:07PM EST160.0026.7126.3526.90-0.99-3.57%417,23726.40%
AAPL240119P001650002022-12-08 2:07PM EST165.0029.9229.2530.00-0.88-2.86%27,64625.42%
AAPL240119P001700002022-12-08 10:36AM EST170.0032.2032.5533.40-1.45-4.31%1111,49224.58%
AAPL240119P001750002022-12-06 3:48PM EST175.0036.3735.8037.100.00-16,87123.89%
AAPL240119P001800002022-12-08 10:14AM EST180.0039.8540.1540.95-1.60-3.86%112,28923.09%
AAPL240119P001850002022-12-06 11:14AM EST185.0043.0043.8544.950.00-12,74522.14%
AAPL240119P001900002022-12-08 12:12PM EST190.0048.6348.0549.35+0.05+0.10%77,25321.81%
AAPL240119P001950002022-12-08 9:56AM EST195.0053.4052.8053.70+0.70+1.33%266,54420.85%
AAPL240119P002000002022-12-08 12:12PM EST200.0057.5357.1558.60-2.52-4.20%27513,10821.65%
AAPL240119P002050002022-12-06 3:48PM EST205.0062.6662.1563.200.00-16,97020.87%
AAPL240119P002100002022-12-05 11:17AM EST210.0062.6566.8568.400.00-44322.97%
AAPL240119P002150002022-11-30 2:27PM EST215.0068.7571.6073.450.00-61024.27%
AAPL240119P002200002022-11-30 2:25PM EST220.0074.0576.6578.300.00-34324.49%
AAPL240119P002250002022-12-05 1:42PM EST225.0078.2081.6583.400.00-2026.00%
AAPL240119P002300002022-11-14 9:31AM EST230.0080.9986.6588.350.00-5026.67%
AAPL240119P002350002022-11-30 2:31PM EST235.0088.8091.6093.250.00-2027.00%
AAPL240119P002400002022-11-02 8:57AM EST240.0091.400.000.000.00-410.00%
AAPL240119P002450002022-10-14 11:04AM EST245.00104.9294.3596.200.00-1230.00%
AAPL240119P002500002022-11-29 1:30PM EST250.00109.39106.75108.650.00-1031.82%
AAPL240119P002600002022-12-08 10:26AM EST260.00116.81116.20118.60-3.80-3.15%3133.22%
AAPL240119P002700002022-10-14 11:09AM EST270.00130.59119.40121.350.00-400.00%
AAPL240119P002800002022-10-14 11:08AM EST280.00140.27129.25131.400.00-3000.00%
AAPL240119P002850002022-11-01 9:56AM EST285.00135.02134.85137.100.00--00.00%
AAPL240119P002900002022-11-10 2:49PM EST290.00145.70146.50148.900.00-2039.33%
AAPL240119P003000002022-11-11 9:44AM EST300.00155.07156.25158.950.00-50040.98%
AAPL240119P003100002022-10-13 1:34PM EST310.00168.86159.15161.750.00-210.00%
AAPL240119P003200002022-11-08 2:49PM EST320.00181.20176.20179.000.00-1043.87%