Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.68+2.85 (+1.81%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324C000500002023-03-22 3:44PM EDT50.00109.10110.40110.55-0.50-0.46%12050.00%
AAPL230324C000550002023-03-21 11:40AM EDT55.00102.35105.40105.500.00-14230.00%
AAPL230324C000600002023-03-22 2:11PM EDT60.00100.60100.35100.500.00-270.00%
AAPL230324C000650002023-03-16 12:54PM EDT65.0089.8095.3595.600.00--40.00%
AAPL230324C000800002023-03-15 2:27PM EDT80.0073.0280.3580.650.00-2140.00%
AAPL230324C000850002023-02-10 10:51AM EDT85.0065.9462.4565.050.00--10.00%
AAPL230324C000900002023-03-22 3:36PM EDT90.0069.7570.3070.550.00-140.00%
AAPL230324C000950002023-03-21 12:55PM EDT95.0063.2065.3565.650.00-970.00%
AAPL230324C001000002023-03-21 11:11AM EDT100.0057.5060.4060.650.00-6150.00%
AAPL230324C001050002023-03-16 12:10PM EDT105.0049.7555.2055.400.00--100.00%
AAPL230324C001100002023-03-17 11:02AM EDT110.0044.9850.1550.400.00-34360.00%
AAPL230324C001150002023-03-21 12:29PM EDT115.0043.0545.3545.600.00-1370.00%
AAPL230324C001200002023-03-20 11:06AM EDT120.0036.5640.4040.650.00-3640.00%
AAPL230324C001250002023-03-23 9:54AM EDT125.0034.4535.3535.60-0.30-0.86%1170.00%
AAPL230324C001260002023-03-22 10:07AM EDT126.0033.4634.4034.650.00-110.00%
AAPL230324C001270002023-03-22 2:08PM EDT127.0034.1633.4033.650.00-2540.00%
AAPL230324C001280002023-03-22 10:28AM EDT128.0032.0032.4032.650.00-180.00%
AAPL230324C001290002023-03-23 10:04AM EDT129.0030.7531.4531.60-0.55-1.76%122270.00%
AAPL230324C001300002023-03-22 2:04PM EDT130.0030.9030.3530.600.00-1441900.00%
AAPL230324C001310002023-03-22 3:19PM EDT131.0029.0529.4029.650.00-3250.00%
AAPL230324C001320002023-03-21 2:18PM EDT132.0026.7528.3528.650.00-81170.00%
AAPL230324C001330002023-03-22 12:13PM EDT133.0027.1527.3527.550.00-10150.00%
AAPL230324C001340002023-03-22 3:59PM EDT134.0024.3926.3526.550.00-8230.00%
AAPL230324C001350002023-03-23 9:35AM EDT135.0024.0525.3525.55-0.80-3.22%23410.00%
AAPL230324C001360002023-03-22 3:42PM EDT136.0023.9024.1524.350.00-222750.00%
AAPL230324C001370002023-03-22 3:52PM EDT137.0022.0523.3523.550.00-361800.00%
AAPL230324C001380002023-03-22 3:41PM EDT138.0021.7022.4022.700.00-1228380.47%
AAPL230324C001390002023-03-23 9:36AM EDT139.0020.2521.3521.55-1.85-8.37%24340.00%
AAPL230324C001400002023-03-22 3:51PM EDT140.0019.3520.2020.45+0.18+0.94%31,1180.00%
AAPL230324C001410002023-03-22 3:43PM EDT141.0018.9019.3519.700.00-8532370.31%
AAPL230324C001420002023-03-23 10:20AM EDT142.0018.2918.4018.60+1.58+9.46%133080.00%
AAPL230324C001430002023-03-23 10:05AM EDT143.0016.7517.3517.60+0.65+4.04%34850.00%
AAPL230324C001440002023-03-22 3:51PM EDT144.0015.1016.4016.600.00-435600.00%
AAPL230324C001450002023-03-23 10:18AM EDT145.0015.3015.4015.60+2.00+15.04%2571,7080.00%
AAPL230324C001460002023-03-23 9:36AM EDT146.0014.2014.2014.40+1.30+10.08%81,2350.00%
AAPL230324C001470002023-03-23 10:25AM EDT147.0013.5513.4513.70+1.42+11.71%1691,35250.00%
AAPL230324C001480002023-03-23 10:01AM EDT148.0011.9012.2012.40+1.83+18.17%161,7040.00%
AAPL230324C001490002023-03-23 10:13AM EDT149.0011.1411.4011.55+1.40+14.37%393,1520.00%
AAPL230324C001500002023-03-23 10:26AM EDT150.0010.5110.4510.60+2.38+29.27%1328,1230.00%
AAPL230324C001525002023-03-23 10:20AM EDT152.507.757.908.10+1.65+27.05%14611,7360.00%
AAPL230324C001550002023-03-23 10:26AM EDT155.005.555.505.65+2.00+56.34%82727,2460.00%
AAPL230324C001575002023-03-23 10:26AM EDT157.503.303.203.30+1.50+83.33%4,14123,46721.00%
AAPL230324C001600002023-03-23 10:26AM EDT160.001.451.421.44+0.78+116.42%23,91235,11622.44%
AAPL230324C001625002023-03-23 10:26AM EDT162.500.370.360.37+0.21+131.25%19,16633,68121.68%
AAPL230324C001650002023-03-23 10:26AM EDT165.000.060.060.07+0.02+50.00%14,06533,08322.85%
AAPL230324C001675002023-03-23 10:26AM EDT167.500.020.010.020.00-1,67619,04926.56%
AAPL230324C001700002023-03-23 10:19AM EDT170.000.010.000.010.00-74112,96931.25%
AAPL230324C001725002023-03-23 10:12AM EDT172.500.010.000.010.00-1074,28238.28%
AAPL230324C001750002023-03-23 10:07AM EDT175.000.010.000.010.00-143,62545.31%
AAPL230324C001775002023-03-22 2:43PM EDT177.500.010.000.010.00-6371,72351.56%
AAPL230324C001800002023-03-22 3:17PM EDT180.000.010.000.010.00-41,46654.69%
AAPL230324C001825002023-03-22 2:50PM EDT182.500.010.000.010.00-116659.38%
AAPL230324C001850002023-03-22 2:23PM EDT185.000.010.000.010.00-10189965.63%
AAPL230324C001900002023-03-20 11:06AM EDT190.000.010.000.010.00-561,20178.13%
AAPL230324C001950002023-03-16 3:22PM EDT195.000.010.000.010.00-130287.50%
AAPL230324C002000002023-03-22 1:01PM EDT200.000.010.000.010.00-131696.88%
AAPL230324C002050002023-03-21 3:29PM EDT205.000.010.000.010.00-416,085109.38%
AAPL230324C002100002023-03-13 9:34AM EDT210.000.010.000.000.00-1250.00%
AAPL230324C002150002023-03-17 9:30AM EDT215.000.010.000.010.00-11128.13%
AAPL230324C002200002023-03-17 12:01PM EDT220.000.010.000.010.00-55137.50%
AAPL230324C002350002023-03-21 9:30AM EDT235.000.010.000.010.00-16162.50%
AAPL230324C002500002023-03-21 9:48AM EDT250.000.010.000.010.00-211187.50%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230324P000500002023-03-21 12:12PM EDT50.000.010.000.010.00-11114487.50%
AAPL230324P000550002023-03-21 1:05PM EDT55.000.010.000.010.00-12114450.00%
AAPL230324P000600002023-03-22 2:50PM EDT60.000.010.000.010.00-1111412.50%
AAPL230324P000650002023-03-21 9:42AM EDT65.000.010.000.000.00-510550.00%
AAPL230324P000700002023-03-20 12:46PM EDT70.000.010.000.010.00-7131350.00%
AAPL230324P000750002023-03-10 11:14AM EDT75.000.010.000.000.00-32950.00%
AAPL230324P000800002023-02-21 2:00PM EDT80.000.020.000.010.00-13300.00%
AAPL230324P000850002023-02-21 3:31PM EDT85.000.030.000.010.00-12275.00%
AAPL230324P000900002023-03-17 10:58AM EDT90.000.010.000.010.00-130148250.00%
AAPL230324P000950002023-03-17 10:54AM EDT95.000.010.000.010.00-596743225.00%
AAPL230324P001000002023-03-21 10:06AM EDT100.000.010.000.010.00-113,647206.25%
AAPL230324P001050002023-03-21 9:32AM EDT105.000.010.000.010.00-16,114187.50%
AAPL230324P001100002023-03-20 9:36AM EDT110.000.010.000.010.00-91,718168.75%
AAPL230324P001150002023-03-21 12:50PM EDT115.000.010.000.010.00-62,332150.00%
AAPL230324P001200002023-03-21 3:40PM EDT120.000.010.000.010.00-217,405131.25%
AAPL230324P001250002023-03-22 3:14PM EDT125.000.010.000.010.00-62,326112.50%
AAPL230324P001260002023-03-20 3:56PM EDT126.000.010.000.010.00-41685112.50%
AAPL230324P001270002023-03-22 10:51AM EDT127.000.010.000.000.00-111950.00%
AAPL230324P001280002023-03-21 10:25AM EDT128.000.010.000.00-0.01-50.00%11,11650.00%
AAPL230324P001290002023-03-22 3:01PM EDT129.000.010.000.010.00-140694100.00%
AAPL230324P001300002023-03-23 10:16AM EDT130.000.010.000.010.00-104,20296.88%
AAPL230324P001310002023-03-23 9:53AM EDT131.000.010.000.010.00-11,91793.75%
AAPL230324P001320002023-03-23 9:53AM EDT132.000.020.000.01+0.01+100.00%211,18090.63%
AAPL230324P001330002023-03-23 9:49AM EDT133.000.010.000.010.00-1041,21687.50%
AAPL230324P001340002023-03-23 10:06AM EDT134.000.010.000.010.00-241,29384.38%
AAPL230324P001350002023-03-23 9:33AM EDT135.000.010.000.010.00-1173,07181.25%
AAPL230324P001360002023-03-23 10:02AM EDT136.000.010.000.02-0.01-50.00%2196184.38%
AAPL230324P001370002023-03-23 9:53AM EDT137.000.010.000.020.00-251,22579.69%
AAPL230324P001380002023-03-23 9:50AM EDT138.000.010.000.02-0.01-50.00%62,29676.56%
AAPL230324P001390002023-03-23 9:53AM EDT139.000.010.000.010.00-991,49068.75%
AAPL230324P001400002023-03-23 10:15AM EDT140.000.010.010.020.00-555,24673.44%
AAPL230324P001410002023-03-23 10:10AM EDT141.000.010.010.02-0.01-50.00%153,47070.31%
AAPL230324P001420002023-03-23 10:08AM EDT142.000.020.010.020.00-2564,59067.19%
AAPL230324P001430002023-03-23 9:40AM EDT143.000.020.010.020.00-2533,23763.28%
AAPL230324P001440002023-03-23 9:59AM EDT144.000.020.010.020.00-253,22460.16%
AAPL230324P001450002023-03-23 10:18AM EDT145.000.010.010.02-0.03-75.00%10010,22956.25%
AAPL230324P001460002023-03-23 10:17AM EDT146.000.010.010.02-0.02-66.67%967,57153.13%
AAPL230324P001470002023-03-23 10:21AM EDT147.000.010.010.02-0.03-75.00%20112,09450.00%
AAPL230324P001480002023-03-23 10:26AM EDT148.000.020.010.02-0.03-60.00%1,10813,07948.44%
AAPL230324P001490002023-03-23 10:25AM EDT149.000.020.020.03-0.04-66.67%8438,27447.27%
AAPL230324P001500002023-03-23 10:24AM EDT150.000.020.020.03-0.07-77.78%3,27725,83443.75%
AAPL230324P001525002023-03-23 10:26AM EDT152.500.040.030.04-0.20-83.33%4,60817,08236.13%
AAPL230324P001550002023-03-23 10:26AM EDT155.000.090.090.10-0.47-83.93%17,51132,24731.64%
AAPL230324P001575002023-03-23 10:26AM EDT157.500.310.300.31-1.00-76.34%19,30016,62528.57%
AAPL230324P001600002023-03-23 10:26AM EDT160.000.890.910.92-1.80-66.91%10,29916,21626.03%
AAPL230324P001625002023-03-23 10:26AM EDT162.502.372.382.42-2.13-47.33%3726,59327.64%
AAPL230324P001650002023-03-23 10:21AM EDT165.004.804.404.80-2.30-32.39%561,74539.89%
AAPL230324P001675002023-03-23 10:25AM EDT167.507.006.857.15-2.31-24.81%8359447.46%
AAPL230324P001700002023-03-23 9:39AM EDT170.0010.959.459.70+1.50+15.87%924355.27%
AAPL230324P001725002023-03-22 3:32PM EDT172.5012.2911.8012.25+0.29+2.42%4362.60%
AAPL230324P001750002023-03-23 9:58AM EDT175.0015.2414.2014.75+0.49+3.32%2368.36%
AAPL230324P001775002023-03-23 10:15AM EDT177.5017.2517.1517.45+0.30+1.77%6798.44%
AAPL230324P001800002023-03-21 12:27PM EDT180.0021.9519.3019.700.00-8988.28%
AAPL230324P001850002023-03-06 10:30AM EDT185.0031.1724.2524.800.00-20107.42%
AAPL230324P001900002023-03-21 2:14PM EDT190.0031.3329.1529.850.00-20120.90%
AAPL230324P001950002023-03-06 2:50PM EDT195.0040.1734.2534.750.00-10135.94%
AAPL230324P002000002023-03-03 12:25PM EDT200.0050.5339.1539.850.00-10150.39%
AAPL230324P002100002023-02-27 12:55PM EDT210.0062.0949.2549.800.00--0181.05%
AAPL230324P002450002023-03-22 3:36PM EDT245.0085.2584.3584.500.00-320242.19%