Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.93+0.53 (+0.28%)
As of 10:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231201C000500002023-11-28 12:19PM EST50.00141.70140.85141.00+1.05+0.75%19567.19%
AAPL231201C000750002023-10-31 1:17PM EST75.0095.40115.65115.900.00-200.00%
AAPL231201C000850002023-11-21 11:41AM EST85.00105.03105.80106.050.00-14373.44%
AAPL231201C000900002023-11-21 11:41AM EST90.00100.02100.80101.050.00--1349.22%
AAPL231201C001000002023-11-24 12:43PM EST100.0089.6590.8091.050.00-78303.91%
AAPL231201C001250002023-11-24 12:43PM EST125.0064.8465.6565.950.00-210168.75%
AAPL231201C001300002023-11-27 12:14PM EST130.0060.4660.7060.950.00-177154.69%
AAPL231201C001350002023-11-24 11:53AM EST135.0054.7355.7055.900.00-25430.00%
AAPL231201C001400002023-11-27 10:58AM EST140.0049.5350.8051.050.00-248157.03%
AAPL231201C001450002023-11-28 2:28PM EST145.0044.9245.7546.000.00-961131.25%
AAPL231201C001500002023-11-28 12:30PM EST150.0041.9140.8041.10+1.41+3.48%162100.78%
AAPL231201C001550002023-11-27 2:01PM EST155.0035.2735.6535.950.00-510388.28%
AAPL231201C001600002023-11-29 10:31AM EST160.0031.0030.8030.95+0.60+1.97%2059675.78%
AAPL231201C001625002023-11-24 9:47AM EST162.5027.6628.4528.650.00-13888.87%
AAPL231201C001650002023-11-29 9:35AM EST165.0026.9425.7026.00+1.99+7.98%1151975.20%
AAPL231201C001675002023-11-28 3:50PM EST167.5022.7523.3023.550.00-273774.41%
AAPL231201C001700002023-11-29 10:17AM EST170.0021.0020.8020.95+0.50+2.44%12582952.34%
AAPL231201C001725002023-11-29 9:30AM EST172.5018.9018.1518.55+0.99+5.53%512260.06%
AAPL231201C001750002023-11-29 10:28AM EST175.0016.0015.9016.05+0.79+5.19%252,56252.93%
AAPL231201C001775002023-11-29 9:46AM EST177.5013.7713.3013.45+1.32+10.60%663934.77%
AAPL231201C001800002023-11-29 10:34AM EST180.0011.1511.0011.10+0.65+6.19%536,44041.21%
AAPL231201C001825002023-11-29 10:21AM EST182.508.468.308.55+0.41+5.09%461,21230.96%
AAPL231201C001850002023-11-29 10:35AM EST185.005.865.906.00+0.34+6.16%44017,53620.90%
AAPL231201C001875002023-11-29 10:37AM EST187.503.583.603.70+0.38+11.87%6056,81419.63%
AAPL231201C001900002023-11-29 10:37AM EST190.001.631.531.55+0.24+17.27%13,18425,41714.77%
AAPL231201C001925002023-11-29 10:37AM EST192.500.430.440.45+0.06+16.22%29,80231,67515.19%
AAPL231201C001950002023-11-29 10:37AM EST195.000.080.080.09+0.01+14.29%9,88228,16415.92%
AAPL231201C001975002023-11-29 10:36AM EST197.500.010.010.020.00-2,37521,79717.77%
AAPL231201C002000002023-11-29 10:31AM EST200.000.010.000.010.00-1,35717,92721.09%
AAPL231201C002025002023-11-29 9:43AM EST202.500.010.000.010.00-22,55926.17%
AAPL231201C002050002023-11-28 3:44PM EST205.000.010.000.010.00-61,62931.25%
AAPL231201C002075002023-11-28 12:25PM EST207.500.010.000.010.00-225535.94%
AAPL231201C002100002023-11-28 9:46AM EST210.000.010.000.000.00-283325.00%
AAPL231201C002125002023-11-22 11:48AM EST212.500.010.000.010.00-127744.53%
AAPL231201C002150002023-11-24 12:24PM EST215.000.010.000.010.00-18548.44%
AAPL231201C002200002023-11-20 9:35AM EST220.000.010.000.010.00-3620153.13%
AAPL231201C002250002023-11-20 10:54AM EST225.000.010.000.000.00-54950.00%
AAPL231201C002300002023-11-24 12:24PM EST230.000.010.000.000.00-1250.00%
AAPL231201C002350002023-11-02 2:47PM EST235.000.020.000.000.00-10210450.00%
AAPL231201C002400002023-11-27 9:30AM EST240.000.010.000.010.00-10020181.25%
AAPL231201C002450002023-11-29 9:30AM EST245.000.010.000.010.00-1290.63%
AAPL231201C002650002023-11-28 12:47PM EST265.000.010.000.010.00-27112.50%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231201P000500002023-11-29 9:30AM EST50.000.010.000.010.00-214450.00%
AAPL231201P000750002023-10-18 10:00AM EST75.000.010.000.010.00--25312.50%
AAPL231201P000900002023-11-03 2:53PM EST90.000.010.000.010.00-1103256.25%
AAPL231201P000950002023-11-03 2:57PM EST95.000.010.000.010.00-2486237.50%
AAPL231201P001000002023-11-17 3:43PM EST100.000.010.000.010.00-10174225.00%
AAPL231201P001050002023-11-22 2:59PM EST105.000.010.000.010.00-348401206.25%
AAPL231201P001100002023-11-17 11:09AM EST110.000.010.000.010.00-200258193.75%
AAPL231201P001150002023-11-22 3:09PM EST115.000.010.000.010.00-200534175.00%
AAPL231201P001200002023-11-21 3:44PM EST120.000.010.000.010.00-2157162.50%
AAPL231201P001250002023-11-24 12:59PM EST125.000.010.000.010.00-7,00513,710150.00%
AAPL231201P001300002023-11-27 10:35AM EST130.000.010.000.010.00-39,887137.50%
AAPL231201P001350002023-11-24 11:43AM EST135.000.010.000.000.00-5861,19050.00%
AAPL231201P001400002023-11-27 9:35AM EST140.000.010.000.010.00-51,742112.50%
AAPL231201P001450002023-11-28 10:05AM EST145.000.010.000.010.00-51,34198.44%
AAPL231201P001490002023-11-27 9:34AM EST149.000.010.000.010.00-4991,53690.63%
AAPL231201P001500002023-11-28 3:52PM EST150.000.010.000.010.00-12,77487.50%
AAPL231201P001550002023-11-28 2:41PM EST155.000.010.000.010.00-255,31378.13%
AAPL231201P001575002023-11-27 3:56PM EST157.500.010.000.010.00-6501,13771.88%
AAPL231201P001600002023-11-29 9:40AM EST160.000.010.000.000.00-913,05650.00%
AAPL231201P001625002023-11-28 11:35AM EST162.500.010.000.010.00-8276760.94%
AAPL231201P001650002023-11-29 10:25AM EST165.000.010.000.010.00-524,42156.25%
AAPL231201P001675002023-11-29 9:42AM EST167.500.010.000.010.00-72,61550.00%
AAPL231201P001700002023-11-29 9:59AM EST170.000.010.000.01-0.01-50.00%6258,88048.44%
AAPL231201P001725002023-11-29 10:31AM EST172.500.010.000.010.00-2827,90742.97%
AAPL231201P001750002023-11-29 10:26AM EST175.000.020.010.020.00-5913,46240.63%
AAPL231201P001775002023-11-29 10:17AM EST177.500.010.010.02-0.03-75.00%565,44834.77%
AAPL231201P001800002023-11-29 10:34AM EST180.000.020.000.00-0.02-50.00%46817,43312.50%
AAPL231201P001825002023-11-29 10:37AM EST182.500.040.030.04-0.02-33.33%4756,52025.39%
AAPL231201P001850002023-11-29 10:35AM EST185.000.060.050.06-0.04-40.00%3,35753,24720.22%
AAPL231201P001875002023-11-29 10:37AM EST187.500.150.150.16-0.12-44.44%8,44321,00816.65%
AAPL231201P001900002023-11-29 10:37AM EST190.000.620.610.62-0.31-33.33%21,02715,77614.80%
AAPL231201P001925002023-11-29 10:36AM EST192.502.061.992.03-0.40-16.26%8,54710,99715.38%
AAPL231201P001950002023-11-29 10:34AM EST195.004.004.204.35-0.75-15.79%57059121.83%
AAPL231201P001975002023-11-29 10:34AM EST197.506.506.606.70-0.81-11.08%2816624.95%
AAPL231201P002000002023-11-28 3:54PM EST200.008.259.209.20-1.59-16.16%31831.93%
AAPL231201P002025002023-11-27 9:48AM EST202.5013.4311.5511.750.00-1241.11%
AAPL231201P002050002023-11-29 10:34AM EST205.0014.0014.1514.35-1.15-7.59%58052.54%
AAPL231201P002100002023-11-28 3:54PM EST210.0019.8519.2019.300.00-109060.25%
AAPL231201P002150002023-11-28 11:06AM EST215.0024.5024.1524.350.00-3272.07%
AAPL231201P002250002023-11-21 11:03AM EST225.0034.8034.1034.350.00--091.60%
AAPL231201P002300002023-11-28 12:36PM EST230.0039.5539.0039.250.00-2187.89%
AAPL231201P002400002023-11-15 9:34AM EST240.0051.4049.1049.350.00--0120.70%
AAPL231201P002500002023-10-20 8:49AM EST250.0074.6560.1560.450.00-100201.37%
AAPL231201P002650002023-11-27 9:55AM EST265.0075.8074.1574.350.00-20166.60%