Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.00-0.85 (-0.55%)
At close: 04:00PM EDT
155.05 +0.05 (+0.03%)
Pre-market: 06:22AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002023-03-14 2:43PM EDT50.00102.500.000.000.00-1600.00%
AAPL240119C000550002023-02-07 2:46PM EDT55.0098.8096.0599.350.00-123,6800.00%
AAPL240119C000600002023-03-16 1:19PM EDT60.0096.500.000.000.00-400.00%
AAPL240119C000650002023-03-15 10:52AM EDT65.0087.200.000.000.00-2000.00%
AAPL240119C000700002023-03-17 11:29AM EDT70.0087.200.000.000.00-500.00%
AAPL240119C000750002023-03-17 3:14PM EDT75.0082.860.000.000.00-400.00%
AAPL240119C000800002023-03-15 2:58PM EDT80.0076.200.000.000.00-1000.00%
AAPL240119C000850002023-03-15 2:37PM EDT85.0071.650.000.000.00-100.00%
AAPL240119C000900002023-03-17 2:15PM EDT90.0069.400.000.000.00-2200.00%
AAPL240119C000950002023-03-17 11:48AM EDT95.0064.550.000.000.00-200.00%
AAPL240119C001000002023-03-17 10:36AM EDT100.0060.000.000.000.00-200.00%
AAPL240119C001050002023-03-16 11:57AM EDT105.0056.100.000.000.00-100.00%
AAPL240119C001100002023-03-17 1:51PM EDT110.0052.210.000.000.00-400.00%
AAPL240119C001150002023-03-17 2:00PM EDT115.0048.200.000.000.00-200.00%
AAPL240119C001200002023-03-17 3:58PM EDT120.0043.510.000.000.00-2200.00%
AAPL240119C001250002023-03-17 2:16PM EDT125.0039.650.000.000.00-500.00%
AAPL240119C001300002023-03-17 12:55PM EDT130.0035.730.000.000.00-1600.00%
AAPL240119C001350002023-03-17 1:28PM EDT135.0032.350.000.000.00-600.00%
AAPL240119C001400002023-03-17 3:59PM EDT140.0028.700.000.000.00-9800.00%
AAPL240119C001450002023-03-17 1:41PM EDT145.0025.520.000.000.00-1900.00%
AAPL240119C001500002023-03-17 3:50PM EDT150.0022.010.000.000.00-25700.00%
AAPL240119C001550002023-03-17 3:58PM EDT155.0019.400.000.000.00-14300.00%
AAPL240119C001600002023-03-17 3:52PM EDT160.0016.850.000.000.00-51100.78%
AAPL240119C001650002023-03-17 3:12PM EDT165.0014.100.000.000.00-9201.56%
AAPL240119C001700002023-03-17 3:55PM EDT170.0012.200.000.000.00-1,41703.13%
AAPL240119C001750002023-03-17 3:54PM EDT175.0010.200.000.000.00-10003.13%
AAPL240119C001800002023-03-17 3:28PM EDT180.008.400.000.000.00-56703.13%
AAPL240119C001850002023-03-17 3:58PM EDT185.006.800.000.000.00-7803.13%
AAPL240119C001900002023-03-17 2:24PM EDT190.005.550.000.000.00-12506.25%
AAPL240119C001950002023-03-17 3:58PM EDT195.004.600.000.000.00-7006.25%
AAPL240119C002000002023-03-17 3:56PM EDT200.003.600.000.000.00-19506.25%
AAPL240119C002050002023-03-17 2:39PM EDT205.002.860.000.000.00-4206.25%
AAPL240119C002100002023-03-17 3:25PM EDT210.002.270.000.000.00-9606.25%
AAPL240119C002150002023-03-17 2:07PM EDT215.001.780.000.000.00-3806.25%
AAPL240119C002200002023-03-17 3:26PM EDT220.001.420.000.000.00-12606.25%
AAPL240119C002250002023-03-17 1:12PM EDT225.001.110.000.000.00-5906.25%
AAPL240119C002300002023-03-17 2:50PM EDT230.000.880.000.000.00-6106.25%
AAPL240119C002350002023-03-17 2:36PM EDT235.000.700.000.000.00-54012.50%
AAPL240119C002400002023-03-17 2:43PM EDT240.000.560.000.000.00-1012.50%
AAPL240119C002450002023-03-16 1:56PM EDT245.000.450.000.000.00-47012.50%
AAPL240119C002500002023-03-17 2:54PM EDT250.000.380.000.000.00-45012.50%
AAPL240119C002550002023-03-17 10:02AM EDT255.000.350.000.000.00-1012.50%
AAPL240119C002600002023-03-17 3:54PM EDT260.000.280.000.000.00-9012.50%
AAPL240119C002650002023-03-17 12:44PM EDT265.000.300.000.000.00-1012.50%
AAPL240119C002700002023-03-17 1:44PM EDT270.000.140.000.000.00-1012.50%
AAPL240119C002750002023-03-16 10:22AM EDT275.000.150.000.000.00-6012.50%
AAPL240119C002800002023-03-17 2:06PM EDT280.000.130.000.000.00-1012.50%
AAPL240119C002850002023-03-10 3:02PM EDT285.000.100.000.000.00-2012.50%
AAPL240119C002900002023-03-15 11:07AM EDT290.000.030.000.000.00-5012.50%
AAPL240119C003000002023-03-17 1:06PM EDT300.000.070.000.000.00-60012.50%
AAPL240119C003100002023-03-07 3:42PM EDT310.000.040.000.000.00-2012.50%
AAPL240119C003200002023-03-17 2:34PM EDT320.000.040.000.000.00-82012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002023-03-17 3:54PM EDT50.000.170.000.000.00-35025.00%
AAPL240119P000550002023-03-17 3:33PM EDT55.000.200.000.000.00-2025.00%
AAPL240119P000600002023-03-17 3:18PM EDT60.000.350.000.000.00-1025.00%
AAPL240119P000650002023-03-17 12:37PM EDT65.000.410.000.000.00-128025.00%
AAPL240119P000700002023-03-17 3:12PM EDT70.000.540.000.000.00-13012.50%
AAPL240119P000750002023-03-17 3:55PM EDT75.000.670.000.000.00-3012.50%
AAPL240119P000800002023-03-17 1:12PM EDT80.000.820.000.000.00-1012.50%
AAPL240119P000850002023-03-16 10:00AM EDT85.001.080.000.000.00-25012.50%
AAPL240119P000900002023-03-17 2:45PM EDT90.001.380.000.000.00-53012.50%
AAPL240119P000950002023-03-17 9:54AM EDT95.001.490.000.000.00-1012.50%
AAPL240119P001000002023-03-17 3:58PM EDT100.002.080.000.000.00-150012.50%
AAPL240119P001050002023-03-17 3:58PM EDT105.002.630.000.000.00-1606.25%
AAPL240119P001100002023-03-17 3:58PM EDT110.003.200.000.000.00-12006.25%
AAPL240119P001150002023-03-17 3:58PM EDT115.003.850.000.000.00-10706.25%
AAPL240119P001200002023-03-17 3:59PM EDT120.004.650.000.000.00-61106.25%
AAPL240119P001250002023-03-17 3:04PM EDT125.005.600.000.000.00-706.25%
AAPL240119P001300002023-03-17 3:57PM EDT130.006.650.000.000.00-5503.13%
AAPL240119P001350002023-03-17 3:24PM EDT135.007.820.000.000.00-16103.13%
AAPL240119P001400002023-03-17 3:56PM EDT140.009.200.000.000.00-65303.13%
AAPL240119P001450002023-03-17 3:44PM EDT145.0010.750.000.000.00-4201.56%
AAPL240119P001500002023-03-17 3:24PM EDT150.0012.600.000.000.00-79400.78%
AAPL240119P001550002023-03-17 3:28PM EDT155.0014.600.000.000.00-5200.01%
AAPL240119P001600002023-03-17 3:59PM EDT160.0016.980.000.000.00-16200.00%
AAPL240119P001650002023-03-17 2:44PM EDT165.0019.300.000.000.00-500.00%
AAPL240119P001700002023-03-17 2:43PM EDT170.0022.250.000.000.00-200.00%
AAPL240119P001750002023-03-17 12:46PM EDT175.0025.050.000.000.00-4600.00%
AAPL240119P001800002023-03-17 2:49PM EDT180.0028.700.000.000.00-4400.00%
AAPL240119P001850002023-03-13 10:08AM EDT185.0035.100.000.000.00-3000.00%
AAPL240119P001900002023-03-17 10:40AM EDT190.0036.000.000.000.00-100.00%
AAPL240119P001950002023-03-14 11:51AM EDT195.0042.320.000.000.00-300.00%
AAPL240119P002000002023-03-08 10:53AM EDT200.0047.580.000.000.00-16000.00%
AAPL240119P002050002023-02-08 11:24AM EDT205.0052.0054.1055.250.00-2033.33%
AAPL240119P002100002023-02-03 4:56PM EDT210.0055.3058.1559.600.00-10033.38%
AAPL240119P002150002023-02-22 12:24PM EDT215.0067.000.000.000.00-200.00%
AAPL240119P002200002023-03-15 10:26AM EDT220.0069.240.000.000.00-100.00%
AAPL240119P002250002023-01-30 12:08PM EDT225.0081.0379.1080.250.00-14050.82%
AAPL240119P002300002023-02-15 10:54AM EDT230.0076.3073.6076.150.00-1027.41%
AAPL240119P002350002023-02-01 12:30PM EDT235.0092.1083.4084.750.00-2040.97%
AAPL240119P002400002023-02-06 11:43AM EDT240.0088.4187.1087.750.00-10136.20%
AAPL240119P002450002023-02-16 4:27PM EDT245.0090.2588.3091.150.00-1330.64%
AAPL240119P002500002023-03-16 2:45PM EDT250.0094.000.000.000.00-2500.00%
AAPL240119P002600002023-03-14 1:49PM EDT260.00109.130.000.000.00-200.00%
AAPL240119P002700002022-10-14 12:09PM EDT270.00130.59119.40121.350.00-4051.03%
AAPL240119P002750002023-02-02 2:48PM EDT275.00124.45122.60124.850.00-1050.59%
AAPL240119P002800002023-03-13 11:40AM EDT280.00127.480.000.000.00-200.00%
AAPL240119P002850002023-01-25 11:56AM EDT285.00144.90136.80139.750.00-7061.72%
AAPL240119P002900002023-03-08 10:50AM EDT290.00136.800.000.000.00-700.00%
AAPL240119P003000002023-03-16 3:46PM EDT300.00143.720.000.000.00-8500.00%
AAPL240119P003100002023-03-07 4:57PM EDT310.00159.050.000.000.00-1400.00%
AAPL240119P003200002023-02-01 12:53PM EDT320.00177.22167.15170.750.00-2056.02%