Singapore markets open in 6 hours 32 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.50-2.43 (-1.67%)
As of 01:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203C000500002023-01-27 3:38PM EST50.0097.0393.5093.650.00-11362.50%
AAPL230203C000600002023-01-23 11:43AM EST60.0082.9083.5083.650.00-66303.13%
AAPL230203C000800002023-01-30 11:12AM EST80.0064.1563.4563.75-2.21-3.33%11217.19%
AAPL230203C000850002023-01-18 3:22PM EST85.0050.8558.4558.750.00-13196.88%
AAPL230203C000900002023-01-27 3:39PM EST90.0056.8953.4553.750.00-18177.34%
AAPL230203C000950002023-01-23 12:53PM EST95.0047.3048.3048.800.00-103145.31%
AAPL230203C001000002023-01-27 9:51AM EST100.0045.0543.4543.700.00-5076135.55%
AAPL230203C001050002023-01-23 3:58PM EST105.0040.4038.4538.80+3.92+10.75%111128.13%
AAPL230203C001100002023-01-27 3:30PM EST110.0037.0333.5033.700.00-24345107.81%
AAPL230203C001110002023-01-25 10:50AM EST111.0028.2032.4532.800.00--2108.20%
AAPL230203C001120002023-01-23 2:11PM EST112.0029.7531.5031.800.00--9107.81%
AAPL230203C001130002023-01-27 10:34AM EST113.0032.2230.4030.800.00-18098.05%
AAPL230203C001140002023-01-27 11:35AM EST114.0031.7029.4029.750.00-48391.02%
AAPL230203C001150002023-01-27 2:32PM EST115.0031.8728.4528.850.00-18198.05%
AAPL230203C001160002023-01-24 9:49AM EST116.0026.2027.4527.700.00-103785.16%
AAPL230203C001170002023-01-30 9:32AM EST117.0028.4926.5026.80-0.89-3.03%82191.41%
AAPL230203C001180002023-01-27 10:31AM EST118.0027.4025.5025.850.00-311890.63%
AAPL230203C001190002023-01-27 1:26PM EST119.0027.3024.5024.700.00-111979.49%
AAPL230203C001200002023-01-30 11:58AM EST120.0024.0523.5023.75-2.23-8.49%1970479.30%
AAPL230203C001210002023-01-27 1:10PM EST121.0025.3522.5522.700.00-346076.17%
AAPL230203C001220002023-01-30 9:42AM EST122.0022.9021.5521.75-1.35-5.57%219475.39%
AAPL230203C001230002023-01-30 11:58AM EST123.0021.0720.5520.75+0.59+2.88%1012772.07%
AAPL230203C001240002023-01-30 12:48PM EST124.0019.4619.5519.75-3.61-15.65%324468.95%
AAPL230203C001250002023-01-30 1:03PM EST125.0018.5218.6018.75-3.03-14.06%181,78967.68%
AAPL230203C001260002023-01-30 12:25PM EST126.0017.9217.6017.75-2.28-11.29%2874764.45%
AAPL230203C001270002023-01-30 1:09PM EST127.0016.7316.6016.85-3.33-16.60%2441664.36%
AAPL230203C001280002023-01-30 11:24AM EST128.0016.2115.6015.85-2.39-12.85%550861.04%
AAPL230203C001290002023-01-30 10:42AM EST129.0014.8814.7014.90-2.38-13.79%2689061.52%
AAPL230203C001300002023-01-30 1:13PM EST130.0013.8613.7513.90-2.69-16.25%22618,20859.08%
AAPL230203C001310002023-01-30 1:13PM EST131.0012.9012.8013.00-2.45-15.96%1612,67958.50%
AAPL230203C001320002023-01-30 12:43PM EST132.0012.1011.8512.05-2.34-16.20%1251,94056.54%
AAPL230203C001330002023-01-30 1:02PM EST133.0011.0011.0011.20-2.39-17.85%1091,84757.42%
AAPL230203C001340002023-01-30 12:51PM EST134.009.9910.1010.35-3.42-25.50%531,34256.84%
AAPL230203C001350002023-01-30 12:47PM EST135.009.209.309.40-2.25-19.65%2534,30155.66%
AAPL230203C001360002023-01-30 12:49PM EST136.008.458.508.65-2.23-20.88%552,02056.25%
AAPL230203C001370002023-01-30 12:32PM EST137.007.867.707.80-1.99-20.20%812,94855.08%
AAPL230203C001380002023-01-30 1:07PM EST138.007.107.007.10-1.91-21.20%2512,81555.71%
AAPL230203C001390002023-01-30 1:07PM EST139.006.306.256.35-1.81-22.32%1212,21954.79%
AAPL230203C001400002023-01-30 1:11PM EST140.005.655.655.70-1.68-22.92%95110,19455.32%
AAPL230203C001410002023-01-30 12:55PM EST141.004.975.005.05-1.57-24.01%27116,01354.79%
AAPL230203C001420002023-01-30 1:09PM EST142.004.424.404.45-1.38-23.79%6535,23254.39%
AAPL230203C001430002023-01-30 1:13PM EST143.003.873.853.90-1.33-25.58%2,4165,80254.13%
AAPL230203C001440002023-01-30 1:13PM EST144.003.383.353.40-1.17-25.71%7,37115,08353.93%
AAPL230203C001450002023-01-30 1:12PM EST145.002.902.882.89-1.10-27.50%13,98315,83253.22%
AAPL230203C001460002023-01-30 1:12PM EST146.002.452.442.46-0.97-28.36%11,7899,70752.69%
AAPL230203C001470002023-01-30 1:11PM EST147.002.032.032.05-0.87-30.00%10,44510,40951.86%
AAPL230203C001480002023-01-30 1:08PM EST148.001.701.691.70-0.73-30.04%3,57911,00351.34%
AAPL230203C001490002023-01-30 1:11PM EST149.001.391.371.39-0.66-32.20%3,5744,14350.64%
AAPL230203C001500002023-01-30 1:12PM EST150.001.131.111.12-0.54-32.34%17,79929,74950.05%
AAPL230203C001525002023-01-30 1:13PM EST152.500.650.630.65-0.31-32.29%6,8137,46649.51%
AAPL230203C001550002023-01-30 1:12PM EST155.000.350.350.36-0.17-32.69%6,4799,50549.22%
AAPL230203C001575002023-01-30 1:12PM EST157.500.190.190.20-0.07-26.92%3,8134,16449.51%
AAPL230203C001600002023-01-30 1:11PM EST160.000.110.100.11-0.03-21.43%4,5975,92650.10%
AAPL230203C001625002023-01-30 1:00PM EST162.500.060.060.07-0.02-25.00%1,6501,94051.37%
AAPL230203C001650002023-01-30 1:04PM EST165.000.040.030.04-0.02-33.33%8,3221,37251.95%
AAPL230203C001700002023-01-30 12:33PM EST170.000.010.010.02-0.01-50.00%6652,15255.47%
AAPL230203C001750002023-01-30 12:33PM EST175.000.010.000.020.00-14618860.94%
AAPL230203C001800002023-01-30 9:59AM EST180.000.010.000.01-0.01-50.00%227565.63%
AAPL230203C001850002023-01-30 9:30AM EST185.000.010.000.010.00-2221871.88%
AAPL230203C001900002023-01-27 2:56PM EST190.000.010.000.010.00-62478.13%
AAPL230203C001950002023-01-27 2:55PM EST195.000.010.000.010.00-41084.38%
AAPL230203C002000002023-01-27 12:16PM EST200.000.010.000.010.00-55590.63%
AAPL230203C002100002023-01-09 3:43PM EST210.000.010.000.010.00-12103.13%
AAPL230203C002400002023-01-27 10:41AM EST240.000.010.000.010.00-13137.50%
AAPL230203C002450002023-01-27 11:00AM EST245.000.010.000.010.00-11140.63%
AAPL230203C002500002023-01-27 2:54PM EST250.000.010.000.010.00-33143.75%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230203P000500002023-01-26 2:24PM EST50.000.010.000.010.00-1409281.25%
AAPL230203P000550002023-01-17 12:22PM EST55.000.010.000.010.00--101256.25%
AAPL230203P000600002023-01-19 2:29PM EST60.000.010.000.010.00-4122237.50%
AAPL230203P000650002023-01-20 3:43PM EST65.000.010.000.010.00-1069212.50%
AAPL230203P000700002023-01-25 10:36AM EST70.000.010.000.010.00-1133193.75%
AAPL230203P000750002023-01-27 3:59PM EST75.000.010.000.01-0.01-50.00%2711175.00%
AAPL230203P000800002023-01-27 3:46PM EST80.000.020.000.010.00-5695162.50%
AAPL230203P000850002023-01-30 10:49AM EST85.000.010.000.010.00-3206143.75%
AAPL230203P000900002023-01-30 9:55AM EST90.000.010.000.010.00-153463131.25%
AAPL230203P000950002023-01-27 3:48PM EST95.000.010.000.010.00-21728115.63%
AAPL230203P001000002023-01-30 12:42PM EST100.000.010.000.010.00-339,561103.13%
AAPL230203P001050002023-01-30 12:41PM EST105.000.020.010.02+0.01+100.00%532,90598.44%
AAPL230203P001090002023-01-30 9:39AM EST109.000.010.000.020.00-183084.38%
AAPL230203P001100002023-01-30 12:20PM EST110.000.010.010.020.00-9965,16685.16%
AAPL230203P001110002023-01-27 1:29PM EST111.000.020.010.020.00-47799582.81%
AAPL230203P001120002023-01-27 3:57PM EST112.000.020.010.020.00-2638579.69%
AAPL230203P001130002023-01-30 1:02PM EST113.000.020.010.020.00-5663,27277.34%
AAPL230203P001140002023-01-30 12:43PM EST114.000.020.010.02-0.01-33.33%62384375.00%
AAPL230203P001150002023-01-30 12:28PM EST115.000.020.010.03-0.02-50.00%1283,02474.22%
AAPL230203P001160002023-01-30 1:13PM EST116.000.030.020.03-0.01-25.00%1701,18273.83%
AAPL230203P001170002023-01-30 12:11PM EST117.000.030.020.030.00-3648571.09%
AAPL230203P001180002023-01-30 12:20PM EST118.000.030.020.03-0.01-25.00%3532,95168.75%
AAPL230203P001190002023-01-30 12:01PM EST119.000.030.020.04-0.01-25.00%6591,70067.19%
AAPL230203P001200002023-01-30 12:45PM EST120.000.040.030.040.00-3166,16566.02%
AAPL230203P001210002023-01-30 1:03PM EST121.000.030.030.04-0.02-40.00%171,03063.28%
AAPL230203P001220002023-01-30 1:11PM EST122.000.050.040.05-0.01-16.67%1852,46462.50%
AAPL230203P001230002023-01-30 1:11PM EST123.000.050.050.06-0.01-16.67%541,90561.33%
AAPL230203P001240002023-01-30 1:01PM EST124.000.070.060.070.00-931,24860.16%
AAPL230203P001250002023-01-30 1:09PM EST125.000.080.070.08-0.01-11.11%1,72020,29258.59%
AAPL230203P001260002023-01-30 12:59PM EST126.000.090.090.10-0.01-10.00%2371,45557.81%
AAPL230203P001270002023-01-30 1:07PM EST127.000.120.110.12+0.01+9.09%8712,28156.64%
AAPL230203P001280002023-01-30 1:11PM EST128.000.140.140.15+0.02+16.67%5774,19155.96%
AAPL230203P001290002023-01-30 1:05PM EST129.000.190.180.18+0.05+35.71%6291,41455.08%
AAPL230203P001300002023-01-30 1:11PM EST130.000.230.220.23+0.05+27.78%3,4299,65454.30%
AAPL230203P001310002023-01-30 1:13PM EST131.000.280.290.30+0.06+27.27%5613,52854.25%
AAPL230203P001320002023-01-30 1:04PM EST132.000.390.360.37+0.14+56.00%1,1242,59153.52%
AAPL230203P001330002023-01-30 1:12PM EST133.000.470.470.48+0.17+56.67%1,5923,75153.61%
AAPL230203P001340002023-01-30 1:11PM EST134.000.590.590.60+0.21+55.26%1,8852,52853.27%
AAPL230203P001350002023-01-30 1:11PM EST135.000.760.740.75+0.29+61.70%10,50024,61153.13%
AAPL230203P001360002023-01-30 1:11PM EST136.000.940.930.94+0.37+64.91%2,2953,71253.17%
AAPL230203P001370002023-01-30 1:11PM EST137.001.161.141.16+0.48+70.59%3,6634,29753.08%
AAPL230203P001380002023-01-30 1:10PM EST138.001.401.401.41+0.54+62.79%3,3535,17853.08%
AAPL230203P001390002023-01-30 1:09PM EST139.001.711.701.71+0.65+61.32%1,9843,15853.17%
AAPL230203P001400002023-01-30 1:12PM EST140.002.032.022.04+0.78+62.40%14,95015,18452.98%
AAPL230203P001410002023-01-30 1:11PM EST141.002.432.402.43+0.90+58.82%2,0893,10353.08%
AAPL230203P001420002023-01-30 1:12PM EST142.002.842.792.81+1.00+54.35%12,0963,54452.49%
AAPL230203P001430002023-01-30 1:11PM EST143.003.203.253.30+1.03+47.47%6,1034,15652.64%
AAPL230203P001440002023-01-30 1:11PM EST144.003.753.703.80+1.23+48.81%6,0842,26552.08%
AAPL230203P001450002023-01-30 1:06PM EST145.004.224.254.30+1.31+45.02%5,8572,62651.59%
AAPL230203P001460002023-01-30 1:00PM EST146.004.924.804.85+1.50+43.86%1,5512,65950.78%
AAPL230203P001470002023-01-30 12:50PM EST147.005.575.405.50+1.71+44.30%4693,61150.42%
AAPL230203P001480002023-01-30 1:09PM EST148.006.056.056.10+1.60+35.96%5223,22149.76%
AAPL230203P001490002023-01-30 1:00PM EST149.006.886.756.80+1.93+38.99%1611,88549.17%
AAPL230203P001500002023-01-30 1:11PM EST150.007.557.457.55+1.85+32.46%3936,03948.78%
AAPL230203P001525002023-01-30 12:50PM EST152.509.729.459.60+2.32+31.35%431,80648.29%
AAPL230203P001550002023-01-30 1:02PM EST155.0011.9011.6511.85+2.35+24.61%722,27448.83%
AAPL230203P001575002023-01-30 11:39AM EST157.5013.6014.0014.15+2.10+18.26%3065546.78%
AAPL230203P001600002023-01-30 11:55AM EST160.0016.4116.3516.60+3.36+25.75%2625449.32%
AAPL230203P001625002023-01-30 12:51PM EST162.5019.3018.9019.10+3.83+24.76%67955.08%
AAPL230203P001650002023-01-30 10:46AM EST165.0021.1221.4521.55+2.38+12.70%12454.69%
AAPL230203P001700002023-01-30 9:39AM EST170.0025.1026.3526.70+0.77+3.16%2158.98%
AAPL230203P001750002023-01-30 10:01AM EST175.0030.0531.3531.70-1.47-4.66%1167.97%
AAPL230203P001800002023-01-20 3:59PM EST180.0042.2036.3536.700.00-2176.17%
AAPL230203P002050002023-01-27 10:00AM EST205.0060.5061.3061.650.00-10140.63%
AAPL230203P002150002023-01-25 2:16PM EST215.0073.1671.3071.650.00--0156.05%