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 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240315C000550002023-03-16 9:58AM EDT55.0099.90109.00114.000.00--67171.58%
AAPL240315C000650002023-03-22 1:33PM EDT65.0097.6299.50104.500.00--10765.60%
AAPL240315C000700002023-03-22 12:05PM EDT70.0093.4195.00100.000.00--16164.29%
AAPL240315C000750002023-03-30 10:44AM EDT75.0090.3890.5095.000.00-19761.24%
AAPL240315C000800002023-03-31 3:55PM EDT80.0088.4685.5090.50+5.49+6.62%317058.28%
AAPL240315C000900002023-03-13 1:54PM EDT90.0066.6676.5081.500.00--6654.69%
AAPL240315C000950002023-03-29 3:46PM EDT95.0070.9572.0077.000.00-36952.70%
AAPL240315C001000002023-03-31 2:07PM EDT100.0069.0669.4071.05+6.25+9.95%622351.39%
AAPL240315C001050002023-03-31 1:27PM EDT105.0064.9565.2566.05+6.95+11.98%1515450.20%
AAPL240315C001100002023-03-31 1:27PM EDT110.0060.6560.9062.10+1.81+3.08%151,53249.43%
AAPL240315C001150002023-03-16 2:55PM EDT115.0049.3556.6057.950.00--72047.88%
AAPL240315C001200002023-03-31 12:08PM EDT120.0051.7250.9553.45+1.03+2.03%3946,43945.35%
AAPL240315C001250002023-03-31 12:08PM EDT125.0047.6548.3549.65+3.56+8.07%3941,44444.38%
AAPL240315C001300002023-03-31 3:01PM EDT130.0044.5542.9045.65+2.85+6.83%142,47942.77%
AAPL240315C001350002023-03-31 3:19PM EDT135.0040.9740.5041.70+2.11+5.43%2043941.13%
AAPL240315C001400002023-03-31 3:58PM EDT140.0037.3035.7537.50+2.00+5.67%11276838.86%
AAPL240315C001450002023-03-31 1:46PM EDT145.0032.9132.2034.15+1.21+3.82%881,08238.03%
AAPL240315C001500002023-03-31 3:56PM EDT150.0030.1028.7530.50+1.60+5.61%6999736.45%
AAPL240315C001550002023-03-31 3:50PM EDT155.0026.5125.5027.20+1.21+4.78%398235.26%
AAPL240315C001600002023-03-31 3:54PM EDT160.0023.9523.6024.10+1.65+7.40%573,90734.17%
AAPL240315C001650002023-03-31 3:40PM EDT165.0020.9019.5521.25+1.65+8.57%26461533.24%
AAPL240315C001700002023-03-31 3:44PM EDT170.0018.2117.3518.50+1.21+7.12%1313,00032.20%
AAPL240315C001750002023-03-31 2:45PM EDT175.0015.8414.9016.05+1.19+8.12%3799931.36%
AAPL240315C001800002023-03-31 3:10PM EDT180.0013.5513.0013.80+0.95+7.54%516,39430.55%
AAPL240315C001850002023-03-31 3:55PM EDT185.0011.5511.3011.75+0.97+9.17%351,87829.77%
AAPL240315C001900002023-03-31 3:01PM EDT190.009.608.809.90+0.86+9.84%9291629.02%
AAPL240315C001950002023-03-31 3:09PM EDT195.008.107.908.50+0.70+9.46%4696928.73%
AAPL240315C002000002023-03-31 3:59PM EDT200.006.705.857.05+0.65+10.74%361,62728.07%
AAPL240315C002050002023-03-31 3:10PM EDT205.005.504.805.65+0.50+10.00%1890927.17%
AAPL240315C002100002023-03-31 3:29PM EDT210.004.534.354.65+0.48+11.85%1272126.74%
AAPL240315C002150002023-03-31 3:09PM EDT215.003.603.053.75+0.55+18.03%4122126.23%
AAPL240315C002200002023-03-31 3:08PM EDT220.002.912.723.05+0.31+11.92%6688325.89%
AAPL240315C002250002023-03-31 3:56PM EDT225.002.362.252.57+0.67+39.64%771,15625.88%
AAPL240315C002300002023-03-30 1:45PM EDT230.001.631.671.950.00-150325.19%
AAPL240315C002350002023-03-31 12:18PM EDT235.001.531.361.63+0.24+18.60%624525.20%
AAPL240315C002400002023-03-28 12:23PM EDT240.000.761.031.350.00-15425.17%
AAPL240315C002450002023-03-30 1:40PM EDT245.000.860.811.070.00-35724.93%
AAPL240315C002500002023-03-31 2:42PM EDT250.000.750.640.89+0.06+8.70%31,02624.95%
AAPL240315C002550002023-03-31 2:42PM EDT255.000.570.450.81-0.03-5.00%12725.40%
AAPL240315C002600002023-03-31 3:11PM EDT260.000.510.420.53+0.02+4.08%10024524.39%
AAPL240315C002650002023-03-31 9:30AM EDT265.000.410.240.44+0.02+5.13%344224.44%
AAPL240315C002700002023-03-30 10:11AM EDT270.000.290.170.510.00-160725.82%
AAPL240315C002750002023-03-31 12:43PM EDT275.000.300.200.35-0.05-14.29%1001,24925.07%
AAPL240315C002800002023-03-21 1:53PM EDT280.000.240.080.300.00--40025.22%
AAPL240315C002850002023-03-23 9:34AM EDT285.000.200.100.320.00--1,19926.15%
AAPL240315C002900002023-03-13 9:56AM EDT290.000.220.000.370.00--127.42%
AAPL240315C003000002023-03-30 3:45PM EDT300.000.010.010.280.00-3127.64%
AAPL240315C003100002023-03-20 2:37PM EDT310.000.180.010.280.00--128.88%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240315P000500002023-03-14 3:39PM EDT50.000.200.180.320.00--93656.01%
AAPL240315P000550002023-03-28 10:53AM EDT55.000.200.100.430.00-55852.20%
AAPL240315P000600002023-03-20 9:45AM EDT60.000.300.110.500.00--16753.25%
AAPL240315P000650002023-03-31 12:18PM EDT65.000.360.350.52-0.16-30.77%21549.66%
AAPL240315P000700002023-03-24 9:45AM EDT70.000.590.310.620.00--27447.46%
AAPL240315P000750002023-03-30 2:57PM EDT75.000.650.410.750.00-49745.56%
AAPL240315P000800002023-03-31 1:03PM EDT80.000.740.650.90-0.16-17.78%181943.73%
AAPL240315P000850002023-03-31 2:44PM EDT85.000.900.701.09-0.08-8.16%1165442.11%
AAPL240315P000900002023-03-31 3:25PM EDT90.001.110.891.32-0.29-20.71%960240.61%
AAPL240315P000950002023-03-27 12:42PM EDT95.001.751.141.470.00--48238.46%
AAPL240315P001000002023-03-31 3:54PM EDT100.001.691.551.84-0.14-7.65%271,43037.48%
AAPL240315P001050002023-03-31 11:44AM EDT105.002.171.882.21-0.56-20.51%32,47536.20%
AAPL240315P001100002023-03-31 3:20PM EDT110.002.502.362.62-0.35-12.28%41,09834.88%
AAPL240315P001150002023-03-31 3:55PM EDT115.003.002.853.10-0.25-7.69%290933.62%
AAPL240315P001200002023-03-31 3:24PM EDT120.003.623.503.80-0.38-9.50%702,09032.83%
AAPL240315P001250002023-03-31 1:40PM EDT125.004.604.204.45-0.20-4.17%24,64931.60%
AAPL240315P001300002023-03-31 3:41PM EDT130.005.255.055.30-0.45-7.89%101,23730.66%
AAPL240315P001350002023-03-31 1:15PM EDT135.006.276.006.40-0.30-4.57%71,15429.99%
AAPL240315P001400002023-03-31 12:03PM EDT140.007.507.057.40-0.32-4.09%83,77228.81%
AAPL240315P001450002023-03-31 3:25PM EDT145.008.478.308.60-0.83-8.92%493,01127.76%
AAPL240315P001500002023-03-31 3:55PM EDT150.009.809.6510.15-0.95-8.84%81,93127.04%
AAPL240315P001550002023-03-31 3:18PM EDT155.0011.4511.1011.65-0.80-6.53%1311,55125.92%
AAPL240315P001600002023-03-31 3:02PM EDT160.0013.2012.9013.40-1.30-8.97%1221,36524.89%
AAPL240315P001650002023-03-31 12:06PM EDT165.0015.8514.8515.45-0.80-4.80%333524.00%
AAPL240315P001700002023-03-31 3:32PM EDT170.0017.4517.2018.80-1.45-7.67%9236424.76%
AAPL240315P001750002023-03-30 9:53AM EDT175.0021.7619.5021.500.00-478324.13%
AAPL240315P001800002023-03-30 9:54AM EDT180.0023.8522.4524.40-0.65-2.65%1049523.44%
AAPL240315P001850002023-03-29 3:56PM EDT185.0028.4525.2526.450.00-428720.88%
AAPL240315P001900002023-03-30 10:42AM EDT190.0030.6028.5029.350.00-23119.10%
AAPL240315P001950002023-03-14 1:51PM EDT195.0044.2232.3033.150.00--218.44%
AAPL240315P002000002023-03-31 2:54PM EDT200.0037.0035.1537.25-10.00-21.28%2117.91%
AAPL240315P002050002023-03-31 3:55PM EDT205.0040.7539.8041.25-4.75-10.44%1116.35%
AAPL240315P002250002023-03-28 3:52PM EDT225.0067.3957.5062.500.00-10025.45%
AAPL240315P002500002023-03-14 1:51PM EDT250.0098.8682.5087.500.00--031.15%