Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.77+0.35 (+0.20%)
As of 11:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230929C000500002023-09-27 3:54PM EDT50.00119.75120.25120.35-0.40-0.33%2180.00%
AAPL230929C000600002023-09-27 3:52PM EDT60.00110.00110.20110.300.00-2100.00%
AAPL230929C000650002023-09-28 11:07AM EDT65.00105.10105.25105.35-3.50-3.22%380.00%
AAPL230929C000700002023-09-18 2:50PM EDT70.00108.80100.10101.100.00-24580.47%
AAPL230929C000750002023-09-18 11:21AM EDT75.00102.7595.1095.650.00-140.00%
AAPL230929C000800002023-09-22 2:19PM EDT80.0095.4290.1090.600.00-290.00%
AAPL230929C000850002023-09-27 3:54PM EDT85.0085.2085.0585.650.00-140.00%
AAPL230929C000900002023-09-11 3:26PM EDT90.0090.1080.2080.400.00--20.00%
AAPL230929C001000002023-09-27 2:28PM EDT100.0069.8569.9571.05-0.05-0.07%114356.64%
AAPL230929C001050002023-09-20 10:51AM EDT105.0072.8065.2065.900.00-146291.41%
AAPL230929C001100002023-09-07 2:16PM EDT110.0067.3059.5560.800.00-277215.63%
AAPL230929C001150002023-09-26 1:37PM EDT115.0057.8555.2055.600.00-2600.00%
AAPL230929C001200002023-09-22 3:49PM EDT120.0055.2550.3050.600.00-41470.00%
AAPL230929C001250002023-09-21 2:45PM EDT125.0050.0444.8045.550.00-9350.00%
AAPL230929C001300002023-09-26 3:54PM EDT130.0042.3039.9040.450.00-11130.00%
AAPL230929C001350002023-09-20 3:28PM EDT135.0042.0535.0035.650.00-32340.00%
AAPL230929C001400002023-09-28 10:19AM EDT140.0029.3529.7530.60-1.15-3.77%203950.00%
AAPL230929C001450002023-09-27 2:49PM EDT145.0025.4025.0525.750.00-252850.00%
AAPL230929C001500002023-09-28 11:17AM EDT150.0020.2820.2520.75-0.72-3.43%154300.00%
AAPL230929C001525002023-09-27 10:22AM EDT152.5018.5517.8018.250.00-11960.00%
AAPL230929C001550002023-09-28 10:38AM EDT155.0014.3015.2515.45-1.01-6.60%105810.00%
AAPL230929C001575002023-09-28 10:03AM EDT157.5012.5412.7512.90-0.66-5.00%101440.00%
AAPL230929C001600002023-09-28 10:51AM EDT160.0010.0610.2510.45-0.40-3.82%2611,2830.00%
AAPL230929C001625002023-09-28 11:00AM EDT162.507.837.908.15+0.07+0.90%1004070.00%
AAPL230929C001650002023-09-28 11:16AM EDT165.005.505.505.65-0.15-2.65%5151,9540.00%
AAPL230929C001675002023-09-28 11:19AM EDT167.503.303.253.40-0.30-8.33%8,8221,68020.41%
AAPL230929C001700002023-09-28 11:19AM EDT170.001.471.481.50-0.34-18.78%53,21812,06621.14%
AAPL230929C001725002023-09-28 11:18AM EDT172.500.430.440.45-0.25-36.76%21,16323,49421.78%
AAPL230929C001750002023-09-28 11:19AM EDT175.000.090.080.09-0.11-55.00%17,16338,43422.46%
AAPL230929C001775002023-09-28 11:18AM EDT177.500.020.010.02-0.04-66.67%4,91524,37524.61%
AAPL230929C001800002023-09-28 11:14AM EDT180.000.010.000.01-0.02-66.67%6,57333,05629.69%
AAPL230929C001825002023-09-28 11:18AM EDT182.500.010.000.01-0.01-50.00%4,03722,12235.94%
AAPL230929C001850002023-09-28 11:17AM EDT185.000.010.000.010.00-30635,18642.19%
AAPL230929C001875002023-09-28 11:17AM EDT187.500.010.000.010.00-1368,75648.44%
AAPL230929C001900002023-09-28 11:19AM EDT190.000.010.000.010.00-2825,42051.56%
AAPL230929C001925002023-09-27 2:33PM EDT192.500.010.000.010.00-1131,13156.25%
AAPL230929C001950002023-09-28 11:03AM EDT195.000.010.000.010.00-214,08862.50%
AAPL230929C001975002023-09-27 1:36PM EDT197.500.010.000.010.00-11,91768.75%
AAPL230929C002000002023-09-27 3:08PM EDT200.000.010.000.010.00-688,87271.88%
AAPL230929C002025002023-09-22 3:53PM EDT202.500.010.000.010.00-2,3442,31878.13%
AAPL230929C002050002023-09-25 12:44PM EDT205.000.010.000.010.00-27,15484.38%
AAPL230929C002075002023-09-21 10:39AM EDT207.500.010.000.010.00-214987.50%
AAPL230929C002100002023-09-28 9:30AM EDT210.000.010.000.010.00-13,96793.75%
AAPL230929C002150002023-09-25 12:18PM EDT215.000.010.000.010.00-261,187103.13%
AAPL230929C002200002023-09-20 3:46PM EDT220.000.010.000.010.00-101,351112.50%
AAPL230929C002250002023-09-12 3:49PM EDT225.000.010.000.010.00-61,403118.75%
AAPL230929C002300002023-09-25 12:48PM EDT230.000.010.000.010.00-11,417131.25%
AAPL230929C002350002023-09-22 2:27PM EDT235.000.010.000.010.00-1148137.50%
AAPL230929C002400002023-09-22 2:26PM EDT240.000.010.000.010.00-11,800143.75%
AAPL230929C002450002023-09-22 2:26PM EDT245.000.010.000.010.00-179156.25%
AAPL230929C002500002023-09-22 2:25PM EDT250.000.010.000.010.00-1181162.50%
AAPL230929C002550002023-09-27 10:52AM EDT255.000.010.000.010.00-10230168.75%
AAPL230929C002600002023-09-22 2:24PM EDT260.000.010.000.010.00-1445175.00%
AAPL230929C002650002023-09-27 10:06AM EDT265.000.010.000.010.00-2169184.38%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230929P000500002023-09-28 9:30AM EDT50.000.010.000.010.00-33323512.50%
AAPL230929P000700002023-09-25 11:22AM EDT70.000.010.000.010.00-55375.00%
AAPL230929P001000002023-09-26 1:17PM EDT100.000.010.000.010.00-11,993231.25%
AAPL230929P001050002023-09-22 3:47PM EDT105.000.010.000.010.00-162212.50%
AAPL230929P001100002023-09-27 9:38AM EDT110.000.010.000.010.00-534193.75%
AAPL230929P001150002023-09-21 10:54AM EDT115.000.010.000.010.00-21,041175.00%
AAPL230929P001200002023-09-21 10:02AM EDT120.000.010.000.010.00-471,856156.25%
AAPL230929P001250002023-09-22 3:54PM EDT125.000.010.000.010.00-85723137.50%
AAPL230929P001300002023-09-26 10:16AM EDT130.000.010.000.010.00-221,422121.88%
AAPL230929P001350002023-09-26 3:36PM EDT135.000.010.000.010.00-2621,379106.25%
AAPL230929P001400002023-09-27 11:42AM EDT140.000.010.000.010.00-122,48490.63%
AAPL230929P001450002023-09-27 3:39PM EDT145.000.010.000.010.00-1223,53975.00%
AAPL230929P001500002023-09-28 10:57AM EDT150.000.010.000.010.00-958,49062.50%
AAPL230929P001525002023-09-28 10:45AM EDT152.500.010.000.010.00-535,52554.69%
AAPL230929P001550002023-09-28 11:08AM EDT155.000.010.000.010.00-2,1773,61451.56%
AAPL230929P001575002023-09-28 11:03AM EDT157.500.030.020.030.00-7555,02950.00%
AAPL230929P001600002023-09-28 11:17AM EDT160.000.030.030.04-0.03-50.00%4,59217,79142.97%
AAPL230929P001625002023-09-28 11:17AM EDT162.500.070.080.09-0.04-36.36%15,90011,17139.65%
AAPL230929P001650002023-09-28 11:18AM EDT165.000.170.170.18-0.07-29.17%54,49126,72334.67%
AAPL230929P001675002023-09-28 11:19AM EDT167.500.460.450.46-0.11-19.30%39,70215,54031.84%
AAPL230929P001700002023-09-28 11:19AM EDT170.001.171.121.14-0.15-11.36%22,92836,36129.79%
AAPL230929P001725002023-09-28 11:18AM EDT172.502.612.502.52-0.12-4.40%2,16113,40729.74%
AAPL230929P001750002023-09-28 11:16AM EDT175.004.774.604.70-0.08-1.65%1,05215,47736.91%
AAPL230929P001775002023-09-28 11:17AM EDT177.507.207.157.20-0.30-4.00%1591,86149.51%
AAPL230929P001800002023-09-28 11:14AM EDT180.009.209.509.70-0.50-5.15%20286057.13%
AAPL230929P001825002023-09-28 9:36AM EDT182.5012.4911.9012.25+0.09+0.73%29766.41%
AAPL230929P001850002023-09-28 11:06AM EDT185.0015.0014.4014.70+0.15+1.01%22775.00%
AAPL230929P001875002023-09-28 9:36AM EDT187.5018.8017.0517.25+1.50+8.67%8189.75%
AAPL230929P001900002023-09-27 3:54PM EDT190.0019.8519.3019.700.00-30,1961490.14%
AAPL230929P001925002023-09-28 9:38AM EDT192.5024.3522.1022.30+1.99+8.90%10110.94%
AAPL230929P001950002023-09-27 3:34PM EDT195.0024.5423.9524.700.00-2,169089.84%
AAPL230929P001975002023-09-27 10:14AM EDT197.5026.9527.0527.300.00-30127.05%
AAPL230929P002000002023-09-26 9:33AM EDT200.0025.3029.3530.600.00-10151.95%
AAPL230929P002050002023-09-26 9:47AM EDT205.0030.9534.2535.250.00-50156.45%
AAPL230929P002075002023-09-27 10:14AM EDT207.5036.9536.8537.300.00-20151.76%
AAPL230929P002100002023-09-25 9:41AM EDT210.0035.1839.3039.900.00-20161.13%
AAPL230929P002150002023-09-27 2:24PM EDT215.0045.5544.5544.750.00-10179.59%
AAPL230929P002200002023-09-27 2:24PM EDT220.0050.5549.5549.900.00-20199.61%
AAPL230929P002250002023-09-27 2:24PM EDT225.0055.5554.4555.350.00-20226.17%
AAPL230929P002300002023-09-27 2:24PM EDT230.0060.5558.9559.700.00-20177.34%
AAPL230929P002350002023-09-26 11:33AM EDT235.0062.1764.5565.100.00-20247.66%
AAPL230929P002400002023-08-23 3:24PM EDT240.0058.4864.3565.900.00-100.00%
AAPL230929P002550002023-09-27 3:15PM EDT255.0086.5084.5584.70+2.00+2.37%10276.76%
AAPL230929P002600002023-09-27 3:15PM EDT260.0091.7589.6089.70+2.25+2.51%10290.23%
AAPL230929P002650002023-09-28 10:55AM EDT265.0094.8494.6094.75+0.34+0.36%170303.52%