Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.11-0.13 (-0.08%)
As of 11:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119C000500002022-08-11 9:35AM EDT50.00122.00120.75121.45+1.35+1.12%325,12467.15%
AAPL240119C000550002022-08-10 1:23PM EDT55.00114.75115.95116.750.00-63,94163.99%
AAPL240119C000600002022-08-10 1:17PM EDT60.00110.25111.55112.350.00-22,71163.03%
AAPL240119C000650002022-08-10 1:30PM EDT65.00105.55106.80107.500.00-23,00059.69%
AAPL240119C000700002022-08-09 10:07AM EDT70.0097.15102.25103.000.00-22,85857.84%
AAPL240119C000750002022-08-09 10:22AM EDT75.0092.7597.7598.400.00-132,03355.80%
AAPL240119C000800002022-08-08 10:35AM EDT80.0091.0093.4093.850.00-11,37854.11%
AAPL240119C000850002022-08-02 10:58AM EDT85.0081.1088.8589.600.00-237152.52%
AAPL240119C000900002022-08-10 1:12PM EDT90.0083.5784.7585.350.00-11,19451.51%
AAPL240119C000950002022-08-10 1:15PM EDT95.0079.4580.4080.900.00-392050.39%
AAPL240119C001000002022-08-10 3:08PM EDT100.0077.0576.1576.55+1.55+2.05%16,46548.63%
AAPL240119C001050002022-08-10 12:53PM EDT105.0070.9772.0072.450.00-663447.41%
AAPL240119C001100002022-08-11 10:37AM EDT110.0068.5567.9068.35+1.90+2.85%162,33846.08%
AAPL240119C001150002022-08-11 9:34AM EDT115.0064.4064.0564.40+0.57+0.89%11,65144.95%
AAPL240119C001200002022-08-11 10:54AM EDT120.0060.7060.0560.50+1.20+2.02%5712,42343.80%
AAPL240119C001250002022-08-10 3:53PM EDT125.0056.0056.2556.700.00-3512,71542.72%
AAPL240119C001300002022-08-11 10:51AM EDT130.0053.0552.7053.00+0.52+0.99%98,07341.68%
AAPL240119C001350002022-08-10 3:38PM EDT135.0049.7849.0549.35+0.90+1.84%16,97140.60%
AAPL240119C001400002022-08-11 10:18AM EDT140.0046.5045.5545.95+1.30+2.88%129,23739.79%
AAPL240119C001450002022-08-10 3:55PM EDT145.0042.9142.2042.55+0.71+1.68%97,59538.83%
AAPL240119C001500002022-08-11 11:00AM EDT150.0039.2538.9539.30+0.25+0.64%39019,64037.95%
AAPL240119C001550002022-08-11 10:05AM EDT155.0037.0035.9536.30+1.75+4.96%53,83937.27%
AAPL240119C001600002022-08-11 11:01AM EDT160.0033.5532.9533.40+0.57+1.73%5817,09636.58%
AAPL240119C001650002022-08-11 11:00AM EDT165.0030.5530.2530.55+0.30+0.99%948,69335.80%
AAPL240119C001700002022-08-11 10:59AM EDT170.0027.9527.6527.85+0.37+1.34%17813,37835.07%
AAPL240119C001750002022-08-11 10:49AM EDT175.0025.4525.0525.45+0.45+1.80%21310,17934.56%
AAPL240119C001800002022-08-11 10:37AM EDT180.0023.3722.9023.15+0.57+2.50%9310,65234.02%
AAPL240119C001850002022-08-11 10:52AM EDT185.0020.9720.6020.85+0.46+2.24%125,88533.33%
AAPL240119C001900002022-08-11 10:41AM EDT190.0019.0018.5018.90+0.70+3.83%13011,48732.92%
AAPL240119C001950002022-08-11 10:26AM EDT195.0017.2016.8017.10+0.95+5.85%7710,94732.54%
AAPL240119C002000002022-08-11 10:48AM EDT200.0015.2115.0015.25+0.21+1.40%55034,67431.95%
AAPL240119C002050002022-08-10 3:32PM EDT205.0013.7513.4513.65+0.46+3.46%13,32331.53%
AAPL240119C002100002022-08-10 3:59PM EDT210.0012.0012.0012.200.00-399,87131.15%
AAPL240119C002150002022-08-11 10:50AM EDT215.0010.8510.6510.90+0.15+1.40%46,28630.82%
AAPL240119C002200002022-08-11 10:45AM EDT220.009.769.559.70+0.21+2.20%1414,33330.49%
AAPL240119C002250002022-08-11 10:32AM EDT225.008.808.458.65+0.60+7.32%23,25430.24%
AAPL240119C002300002022-08-11 10:09AM EDT230.007.807.507.65+0.50+6.85%101,35829.92%
AAPL240119C002350002022-08-11 10:06AM EDT235.006.756.656.80+0.78+13.07%11,68029.71%
AAPL240119C002400002022-08-11 10:13AM EDT240.006.205.906.05+0.32+5.44%66,69629.53%
AAPL240119C002450002022-08-10 11:11AM EDT245.005.105.205.350.00-11,38529.32%
AAPL240119C002500002022-08-11 9:54AM EDT250.004.804.654.75+0.15+3.23%18,27829.17%
AAPL240119C002600002022-08-11 11:02AM EDT260.003.703.703.75+0.05+1.37%9610,89028.94%
AAPL240119C002700002022-08-08 3:16PM EDT270.002.582.842.960.00-121,42828.75%
AAPL240119C002800002022-08-10 9:47AM EDT280.002.202.262.360.00-21,34428.67%
AAPL240119C002900002022-08-10 12:37PM EDT290.001.901.781.90+0.15+8.57%171628.66%
AAPL240119C003000002022-08-11 9:42AM EDT300.001.501.421.54+0.09+6.38%39,57628.70%
AAPL240119C003100002022-08-10 2:41PM EDT310.001.181.191.250.00-724228.74%
AAPL240119C003200002022-08-11 10:46AM EDT320.000.980.941.02+0.03+3.16%21,37528.81%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240119P000500002022-08-11 10:28AM EDT50.000.250.220.280.00-1,04536,59147.07%
AAPL240119P000550002022-08-08 3:16PM EDT55.000.410.300.390.00-181,46845.78%
AAPL240119P000600002022-08-11 10:27AM EDT60.000.490.440.51+0.01+2.08%43,14644.29%
AAPL240119P000650002022-08-10 10:41AM EDT65.000.690.610.690.00-22,67443.31%
AAPL240119P000700002022-08-10 3:45PM EDT70.000.870.800.880.00-262,57142.08%
AAPL240119P000750002022-08-05 11:04AM EDT75.001.201.021.140.00-312,84341.16%
AAPL240119P000800002022-08-11 9:44AM EDT80.001.351.291.35-0.02-1.46%17,80839.65%
AAPL240119P000850002022-08-09 9:30AM EDT85.002.001.641.740.00-12,35939.03%
AAPL240119P000900002022-08-11 9:44AM EDT90.002.102.032.170.00-12,96038.26%
AAPL240119P000950002022-08-11 10:41AM EDT95.002.502.482.58-0.20-7.41%1004,83437.16%
AAPL240119P001000002022-08-11 11:01AM EDT100.003.103.003.100.00-1778,65336.29%
AAPL240119P001050002022-08-11 10:40AM EDT105.003.623.553.70-0.08-2.16%12,06735.46%
AAPL240119P001100002022-08-10 1:50PM EDT110.004.454.254.400.00-109,20334.71%
AAPL240119P001150002022-08-11 10:18AM EDT115.005.004.955.20-0.20-3.85%19,27433.99%
AAPL240119P001200002022-08-11 10:07AM EDT120.005.795.856.00-0.21-3.50%610,07333.06%
AAPL240119P001250002022-08-11 10:52AM EDT125.006.856.807.00-0.19-2.70%110,39432.37%
AAPL240119P001300002022-08-11 9:47AM EDT130.007.957.908.05-0.10-1.24%216,95331.58%
AAPL240119P001350002022-08-11 10:19AM EDT135.008.959.059.25-0.34-3.66%99,92930.87%
AAPL240119P001400002022-08-11 10:59AM EDT140.0010.4310.3510.65-0.22-2.07%1712,68230.28%
AAPL240119P001450002022-08-11 10:19AM EDT145.0011.6511.8512.10-0.43-3.56%610,17429.56%
AAPL240119P001500002022-08-11 10:19AM EDT150.0013.2313.4513.65-0.42-3.08%719,99728.80%
AAPL240119P001550002022-08-11 10:50AM EDT155.0015.1015.2015.50-0.75-4.73%1154,86728.26%
AAPL240119P001600002022-08-10 3:54PM EDT160.0016.8617.1017.35-0.39-2.26%311,61727.52%
AAPL240119P001650002022-08-11 10:33AM EDT165.0018.9419.1019.50-0.81-4.10%104,99226.96%
AAPL240119P001700002022-08-11 10:40AM EDT170.0021.2521.4021.65-0.42-1.94%1776,77426.20%
AAPL240119P001750002022-08-10 3:54PM EDT175.0024.0023.8024.050.00-125,28125.54%
AAPL240119P001800002022-08-10 3:30PM EDT180.0026.0026.4026.70-0.70-2.62%12,03524.97%
AAPL240119P001850002022-08-11 9:35AM EDT185.0029.0529.1529.40-0.45-1.53%289324.24%
AAPL240119P001900002022-08-02 10:48AM EDT190.0037.7532.0532.350.00-14,05023.60%
AAPL240119P001950002022-08-10 9:59AM EDT195.0036.1535.0535.350.00-87,20822.77%
AAPL240119P002000002022-08-10 10:40AM EDT200.0039.9838.5038.900.00-38,30022.43%
AAPL240119P002050002022-08-03 2:31PM EDT205.0045.0541.8542.150.00-72,42721.40%
AAPL240119P002100002022-08-05 1:47PM EDT210.0049.2545.6045.950.00-292420.91%
AAPL240119P002150002022-08-02 2:48PM EDT215.0056.7049.4549.700.00-531,52620.02%
AAPL240119P002200002022-08-11 10:14AM EDT220.0052.7053.3053.70-2.70-4.87%27,82019.23%
AAPL240119P002250002022-08-10 10:20AM EDT225.0059.8357.4057.650.00-295717.84%
AAPL240119P002300002022-08-08 2:58PM EDT230.0066.2561.8562.100.00-14168917.20%
AAPL240119P002350002022-08-11 10:53AM EDT235.0065.9066.2566.75-7.55-10.28%2035116.82%
AAPL240119P002400002022-08-10 10:03AM EDT240.0072.1570.8571.350.00-4621715.73%
AAPL240119P002450002022-07-22 9:42AM EDT245.0089.4075.5076.150.00-6415.08%
AAPL240119P002500002022-08-10 3:39PM EDT250.0081.0780.1581.000.00-2114.11%
AAPL240119P002600002022-08-10 1:34PM EDT260.0092.0090.1591.000.00-2915.33%
AAPL240119P002700002022-07-29 1:20PM EDT270.00107.78100.10100.800.00-1000.00%
AAPL240119P002800002022-06-10 9:33AM EDT280.00139.95131.45134.600.00-4060.68%
AAPL240119P002900002022-07-29 1:20PM EDT290.00127.78120.10120.900.00-4016.02%
AAPL240119P003000002022-08-10 11:57AM EDT300.00131.50130.20130.950.00-3018.65%
AAPL240119P003100002022-07-20 2:53PM EDT310.00156.70140.00140.950.00-6019.58%
AAPL240119P003200002022-08-09 1:44PM EDT320.00148.80150.00151.00-6.15-3.97%3021.58%