Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.09-5.34 (-3.67%)
At close: 04:00PM EDT
139.96 -0.12 (-0.09%)
After hours: 06:33PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007C000700002022-10-07 9:51AM EDT70.0072.0069.2571.20-3.50-4.64%1087593.75%
AAPL221007C000750002022-10-04 3:47PM EDT75.0070.7564.2065.950.00-1596735.94%
AAPL221007C000800002022-10-06 3:22PM EDT80.0065.6559.4061.000.00-1071475.00%
AAPL221007C000850002022-10-06 3:24PM EDT85.0060.6054.3056.300.00-2737470.31%
AAPL221007C000900002022-10-06 3:49PM EDT90.0055.7549.1551.050.00-197243293.75%
AAPL221007C000950002022-10-07 9:50AM EDT95.0047.1544.4545.95-3.45-6.82%6213342.19%
AAPL221007C001000002022-10-07 3:53PM EDT100.0040.1039.8541.15-6.30-13.58%32381375.78%
AAPL221007C001050002022-10-07 9:44AM EDT105.0035.1034.4536.25-6.25-15.11%4271302.73%
AAPL221007C001100002022-10-07 3:52PM EDT110.0030.4029.7531.10-4.90-13.88%10312273.83%
AAPL221007C001150002022-10-07 3:52PM EDT115.0025.4024.7526.25-5.50-17.80%10456241.80%
AAPL221007C001180002022-10-07 3:53PM EDT118.0022.1021.8522.60-5.65-20.36%1597174.22%
AAPL221007C001190002022-10-06 11:20AM EDT119.0027.4520.7021.750.00-3051166.80%
AAPL221007C001200002022-10-07 3:53PM EDT120.0020.1020.1020.60-5.75-22.24%51492180.47%
AAPL221007C001210002022-10-07 11:37AM EDT121.0018.9518.8519.60-5.40-22.18%10109152.34%
AAPL221007C001220002022-10-07 10:53AM EDT122.0019.3517.4018.85-5.55-22.29%171117.97%
AAPL221007C001230002022-10-07 10:53AM EDT123.0018.3516.8517.55-4.65-20.22%2753133.20%
AAPL221007C001240002022-10-07 2:24PM EDT124.0016.1715.6516.65-5.93-26.83%2398114.06%
AAPL221007C001250002022-10-07 3:46PM EDT125.0015.0014.8515.60-5.80-27.88%447723123.83%
AAPL221007C001260002022-10-06 1:01PM EDT126.0020.1513.8014.650.00-25135116.41%
AAPL221007C001270002022-10-07 1:28PM EDT127.0013.3412.8513.65-5.46-29.04%3218113.09%
AAPL221007C001280002022-10-07 12:22PM EDT128.0012.7911.7512.65-5.66-30.68%26298.24%
AAPL221007C001290002022-10-07 3:00PM EDT129.0011.2710.8511.60-5.08-31.07%417394.92%
AAPL221007C001300002022-10-07 3:56PM EDT130.0010.179.8510.45-5.30-34.26%5656775.39%
AAPL221007C001310002022-10-07 3:14PM EDT131.009.208.859.60-5.40-36.99%1114380.47%
AAPL221007C001320002022-10-07 3:55PM EDT132.008.157.908.55-5.35-39.63%535273.05%
AAPL221007C001330002022-10-07 3:47PM EDT133.007.106.857.60-5.45-43.43%14447365.82%
AAPL221007C001340002022-10-07 3:13PM EDT134.006.205.806.60-6.30-50.40%7433855.66%
AAPL221007C001350002022-10-07 3:55PM EDT135.005.054.855.60-5.80-53.46%1,5401,09550.59%
AAPL221007C001360002022-10-07 3:59PM EDT136.004.203.904.50-5.68-57.49%23799060.45%
AAPL221007C001370002022-10-07 3:52PM EDT137.003.102.833.30-5.53-64.08%28183339.84%
AAPL221007C001380002022-10-07 3:59PM EDT138.002.201.832.72-5.45-71.24%3,4241,43049.61%
AAPL221007C001390002022-10-07 3:59PM EDT139.001.160.871.52-5.34-82.15%5,5691,43729.79%
AAPL221007C001400002022-10-07 3:59PM EDT140.000.200.150.39-5.40-96.43%39,7417,50211.72%
AAPL221007C001410002022-10-07 3:59PM EDT141.000.010.000.01-4.59-99.78%67,1874,3557.42%
AAPL221007C001420002022-10-07 3:58PM EDT142.000.010.000.01-3.74-99.73%61,5886,24313.28%
AAPL221007C001430002022-10-07 3:57PM EDT143.000.010.000.01-2.89-99.66%39,54113,15218.75%
AAPL221007C001440002022-10-07 3:58PM EDT144.000.010.010.02-2.13-99.53%16,7628,30826.95%
AAPL221007C001450002022-10-07 3:59PM EDT145.000.010.010.01-1.56-99.36%15,07120,03029.69%
AAPL221007C001460002022-10-07 3:54PM EDT146.000.010.000.01-1.06-99.07%9,03713,41134.38%
AAPL221007C001470002022-10-07 3:59PM EDT147.000.010.000.01-0.66-98.51%11,28612,39039.06%
AAPL221007C001480002022-10-07 3:57PM EDT148.000.010.000.01-0.39-97.50%11,75712,00843.75%
AAPL221007C001490002022-10-07 3:45PM EDT149.000.010.000.01-0.21-95.45%4,1018,95848.44%
AAPL221007C001500002022-10-07 3:54PM EDT150.000.010.000.01-0.11-91.67%10,13332,62450.00%
AAPL221007C001525002022-10-07 3:59PM EDT152.500.010.000.01-0.03-75.00%8,63730,42959.38%
AAPL221007C001550002022-10-07 3:41PM EDT155.000.010.000.000.00-54125,94250.00%
AAPL221007C001575002022-10-07 3:30PM EDT157.500.010.000.010.00-3712,49081.25%
AAPL221007C001600002022-10-07 3:36PM EDT160.000.010.000.000.00-4727,88450.00%
AAPL221007C001625002022-10-07 1:41PM EDT162.500.010.000.010.00-108,73798.44%
AAPL221007C001650002022-10-07 2:22PM EDT165.000.010.000.010.00-1788,491109.38%
AAPL221007C001675002022-10-06 3:26PM EDT167.500.010.000.010.00-2304,893118.75%
AAPL221007C001700002022-10-07 12:37PM EDT170.000.010.000.000.00-56,28750.00%
AAPL221007C001725002022-10-07 2:31PM EDT172.500.010.000.010.00-205,165134.38%
AAPL221007C001750002022-10-07 3:00PM EDT175.000.010.000.010.00-78,321143.75%
AAPL221007C001775002022-10-05 2:34PM EDT177.500.010.000.010.00-16,637150.00%
AAPL221007C001800002022-10-07 10:03AM EDT180.000.010.000.010.00-122,245159.38%
AAPL221007C001825002022-10-03 2:45PM EDT182.500.010.000.010.00-1958168.75%
AAPL221007C001850002022-10-07 3:01PM EDT185.000.010.000.010.00-14,344175.00%
AAPL221007C001875002022-10-03 9:30AM EDT187.500.010.000.010.00-10671181.25%
AAPL221007C001900002022-09-29 10:50AM EDT190.000.010.000.010.00-2195187.50%
AAPL221007C001925002022-09-26 11:09AM EDT192.500.010.000.010.00-12230196.88%
AAPL221007C001950002022-10-07 10:07AM EDT195.000.010.000.010.00-1243206.25%
AAPL221007C002000002022-10-04 9:30AM EDT200.000.010.000.010.00-3645218.75%
AAPL221007C002050002022-09-21 10:00AM EDT205.000.010.000.010.00-1253231.25%
AAPL221007C002100002022-09-21 11:54AM EDT210.000.010.000.010.00-1387243.75%
AAPL221007C002150002022-09-14 10:19AM EDT215.000.010.000.010.00-1068262.50%
AAPL221007C002200002022-10-06 9:41AM EDT220.000.010.000.010.00-121275.00%
AAPL221007C002250002022-09-06 12:58PM EDT225.000.010.000.010.00-101301287.50%
AAPL221007C002300002022-09-06 12:56PM EDT230.000.020.000.010.00--1293.75%
AAPL221007C002450002022-09-16 12:49PM EDT245.000.010.000.010.00--1325.00%
AAPL221007C002500002022-10-06 9:30AM EDT250.000.010.000.010.00-1030337.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007P000700002022-10-05 3:12PM EDT70.000.010.000.000.00-82450.00%
AAPL221007P000800002022-09-29 1:00PM EDT80.000.010.000.010.00-25564350.00%
AAPL221007P000850002022-10-04 9:30AM EDT85.000.010.000.010.00-50974312.50%
AAPL221007P000900002022-10-07 2:29PM EDT90.000.010.000.000.00-12,08450.00%
AAPL221007P000950002022-10-05 11:11AM EDT95.000.010.000.010.00-51,814243.75%
AAPL221007P001000002022-10-04 9:32AM EDT100.000.010.000.010.00-24,152212.50%
AAPL221007P001050002022-10-04 1:23PM EDT105.000.010.000.010.00-73,255187.50%
AAPL221007P001100002022-10-07 10:44AM EDT110.000.010.000.010.00-11,975156.25%
AAPL221007P001150002022-10-06 12:43PM EDT115.000.010.000.010.00-643,475131.25%
AAPL221007P001180002022-10-07 12:25PM EDT118.000.010.000.010.00-31,706115.63%
AAPL221007P001190002022-10-06 1:50PM EDT119.000.010.000.010.00-1641109.38%
AAPL221007P001200002022-10-07 3:52PM EDT120.000.010.000.010.00-3783,784106.25%
AAPL221007P001210002022-10-06 3:39PM EDT121.000.010.000.010.00-42,88498.44%
AAPL221007P001220002022-10-07 9:59AM EDT122.000.010.000.000.00-1473150.00%
AAPL221007P001230002022-10-07 9:34AM EDT123.000.010.000.010.00-272,62290.63%
AAPL221007P001240002022-10-07 2:49PM EDT124.000.010.000.010.00-1042,02084.38%
AAPL221007P001250002022-10-07 3:30PM EDT125.000.010.000.000.00-595,32150.00%
AAPL221007P001260002022-10-07 2:55PM EDT126.000.010.000.010.00-1952,31875.00%
AAPL221007P001270002022-10-07 9:44AM EDT127.000.010.000.010.00-153,51568.75%
AAPL221007P001280002022-10-07 12:56PM EDT128.000.010.000.010.00-1485,49164.06%
AAPL221007P001290002022-10-07 3:59PM EDT129.000.010.000.010.00-472,39359.38%
AAPL221007P001300002022-10-07 3:37PM EDT130.000.010.000.00-0.01-50.00%1,16913,42225.00%
AAPL221007P001310002022-10-07 3:43PM EDT131.000.010.000.010.00-683,06250.00%
AAPL221007P001320002022-10-07 3:53PM EDT132.000.010.000.00-0.01-50.00%1114,13225.00%
AAPL221007P001330002022-10-07 3:23PM EDT133.000.010.000.01-0.01-50.00%9564,69242.19%
AAPL221007P001340002022-10-07 3:34PM EDT134.000.010.010.010.00-39912,79337.50%
AAPL221007P001350002022-10-07 3:50PM EDT135.000.010.000.010.00-4,46422,34031.25%
AAPL221007P001360002022-10-07 3:58PM EDT136.000.010.000.01-0.02-66.67%6,0358,53125.78%
AAPL221007P001370002022-10-07 3:44PM EDT137.000.010.000.01-0.03-75.00%2,3378,30920.31%
AAPL221007P001380002022-10-07 3:55PM EDT138.000.010.000.01-0.05-83.33%24,9247,42214.84%
AAPL221007P001390002022-10-07 3:58PM EDT139.000.010.000.01-0.08-88.89%50,5777,6488.59%
AAPL221007P001400002022-10-07 3:59PM EDT140.000.020.020.05-0.11-84.62%124,80526,3143.03%
AAPL221007P001410002022-10-07 3:59PM EDT141.000.820.751.12+0.61+290.48%54,6629,25718.75%
AAPL221007P001420002022-10-07 3:58PM EDT142.001.791.502.01+1.46+442.42%26,92517,10522.27%
AAPL221007P001430002022-10-07 3:59PM EDT143.002.792.673.10+2.26+426.42%18,03213,05436.23%
AAPL221007P001440002022-10-07 3:58PM EDT144.003.773.704.10+2.96+365.43%9,0978,72344.34%
AAPL221007P001450002022-10-07 3:57PM EDT145.004.804.705.25+3.64+313.79%11,97015,87561.91%
AAPL221007P001460002022-10-07 3:57PM EDT146.005.755.306.20+4.07+242.26%3,4616,06466.70%
AAPL221007P001470002022-10-07 3:59PM EDT147.006.896.407.30+4.65+207.59%3,1476,13981.05%
AAPL221007P001480002022-10-07 3:58PM EDT148.007.757.208.30+4.66+150.81%6774,36888.87%
AAPL221007P001490002022-10-07 3:45PM EDT149.008.798.159.30+5.04+134.40%4141,94596.29%
AAPL221007P001500002022-10-07 3:58PM EDT150.009.739.4510.25+4.94+103.13%1,59412,79299.90%
AAPL221007P001525002022-10-07 3:59PM EDT152.5012.3211.8512.75+5.22+73.52%1,0766,002117.19%
AAPL221007P001550002022-10-07 3:54PM EDT155.0014.9014.3515.25+5.38+56.51%2713,742133.59%
AAPL221007P001575002022-10-07 1:02PM EDT157.5017.3016.7518.30+5.45+45.99%10169120.31%
AAPL221007P001600002022-10-07 3:56PM EDT160.0019.8019.3520.25+5.60+39.44%491,127164.26%
AAPL221007P001625002022-10-07 2:05PM EDT162.5022.2521.8522.75+5.50+32.84%13984178.91%
AAPL221007P001650002022-10-07 2:37PM EDT165.0024.6824.4025.25+5.13+26.24%71,818192.97%
AAPL221007P001675002022-10-07 1:11PM EDT167.5027.3526.6028.25+6.30+29.93%15162131.25%
AAPL221007P001700002022-10-07 3:22PM EDT170.0030.1028.9030.75+5.65+23.11%83268.95%
AAPL221007P001725002022-10-04 3:54PM EDT172.5026.5030.0534.450.00-132362.99%
AAPL221007P001750002022-09-30 3:50PM EDT175.0033.4533.9535.95-2.20-6.17%90177.34%
AAPL221007P001775002022-10-04 9:50AM EDT177.5032.1535.0539.450.00-10395.12%
AAPL221007P001800002022-10-07 3:53PM EDT180.0039.9038.9540.90+3.95+10.99%70176.56%
AAPL221007P001825002022-09-30 3:50PM EDT182.5043.1540.0544.450.00-410425.39%
AAPL221007P001850002022-10-06 9:30AM EDT185.0038.9543.0046.950.00-90228.13%
AAPL221007P001875002022-10-03 10:00AM EDT187.5047.7345.0549.450.00-10454.30%
AAPL221007P001900002022-09-29 3:15PM EDT190.0048.6048.0051.950.00-720246.88%
AAPL221007P001925002022-10-03 10:31AM EDT192.5051.4050.0554.450.00-260481.84%
AAPL221007P001950002022-10-06 3:25PM EDT195.0049.2553.0056.950.00-80264.84%
AAPL221007P002000002022-09-30 11:16AM EDT200.0057.0058.0061.950.00-10282.03%
AAPL221007P002050002022-09-30 1:36PM EDT205.0064.3063.0066.950.00-40298.44%
AAPL221007P002100002022-09-30 3:57PM EDT210.0071.7068.0071.950.00-60315.63%
AAPL221007P002150002022-10-07 3:58PM EDT215.0074.7573.8075.85+5.55+8.02%3110497.66%
AAPL221007P002200002022-09-30 2:16PM EDT220.0079.5578.0081.950.00-50346.09%
AAPL221007P002250002022-09-30 10:08AM EDT225.0083.2583.0086.950.00-50360.94%
AAPL221007P002300002022-10-06 10:00AM EDT230.0083.5588.0091.950.00-60375.00%
AAPL221007P002350002022-10-06 2:05PM EDT235.0088.9593.0096.950.00-90389.06%
AAPL221007P002400002022-10-06 3:22PM EDT240.0094.3098.00101.950.00-55403.13%
AAPL221007P002450002022-10-06 3:22PM EDT245.0099.30103.00106.950.00-43415.63%
AAPL221007P002500002022-10-06 3:35PM EDT250.00104.16108.60111.100.00-720654.88%