Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.37-1.99 (-1.42%)
As of 09:30AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220527C000950002022-05-24 2:48PM EDT95.0044.250.000.000.00-170.00%
AAPL220527C001000002022-05-24 10:24AM EDT100.0038.200.000.000.00-2150.00%
AAPL220527C001050002022-05-20 1:51PM EDT105.0028.900.000.000.00-490.00%
AAPL220527C001100002022-05-24 3:39PM EDT110.0030.700.000.000.00-11840.00%
AAPL220527C001150002022-05-24 10:42AM EDT115.0023.500.000.000.00-890.00%
AAPL220527C001170002022-05-20 1:56PM EDT117.0017.750.000.000.00-550.00%
AAPL220527C001180002022-05-24 10:14AM EDT118.0020.040.000.000.00-180.00%
AAPL220527C001190002022-05-24 3:53PM EDT119.0021.350.000.000.00-1081120.00%
AAPL220527C001200002022-05-24 3:36PM EDT120.0020.400.000.000.00-101750.00%
AAPL220527C001210002022-05-24 10:47AM EDT121.0017.570.000.000.00-3190.00%
AAPL220527C001220002022-05-23 3:54PM EDT122.0020.850.000.000.00-42360.00%
AAPL220527C001230002022-05-24 9:34AM EDT123.0018.500.000.000.00-1160.00%
AAPL220527C001240002022-05-24 11:08AM EDT124.0015.850.000.000.00-701160.00%
AAPL220527C001250002022-05-24 3:53PM EDT125.0015.650.000.000.00-1822190.00%
AAPL220527C001260002022-05-24 3:31PM EDT126.0014.000.000.000.00-203070.00%
AAPL220527C001270002022-05-24 3:05PM EDT127.0012.850.000.000.00-37590.00%
AAPL220527C001280002022-05-24 1:54PM EDT128.0013.000.000.000.00-151,2220.00%
AAPL220527C001290002022-05-24 3:59PM EDT129.0011.500.000.000.00-142640.00%
AAPL220527C001300002022-05-24 3:58PM EDT130.0010.550.000.000.00-5841,8300.00%
AAPL220527C001310002022-05-24 3:42PM EDT131.0010.000.000.000.00-2902250.00%
AAPL220527C001320002022-05-24 3:54PM EDT132.008.540.000.000.00-877440.00%
AAPL220527C001330002022-05-24 3:48PM EDT133.008.300.000.000.00-1289120.00%
AAPL220527C001340002022-05-24 3:54PM EDT134.006.810.000.000.00-2491,9180.00%
AAPL220527C001350002022-05-24 3:53PM EDT135.006.150.000.000.00-2,3173,2640.00%
AAPL220527C001360002022-05-24 3:59PM EDT136.005.250.000.000.00-9461,2710.00%
AAPL220527C001370002022-05-24 3:59PM EDT137.004.450.000.000.00-3,8212,5320.00%
AAPL220527C001380002022-05-24 3:59PM EDT138.003.950.000.000.00-13,0273,2310.00%
AAPL220527C001390002022-05-24 3:59PM EDT139.003.200.000.000.00-20,8043,6621.56%
AAPL220527C001400002022-05-24 3:59PM EDT140.002.720.000.000.00-67,93912,7963.13%
AAPL220527C001410002022-05-24 3:59PM EDT141.002.100.000.000.00-26,5637,9976.25%
AAPL220527C001420002022-05-24 3:59PM EDT142.001.720.000.000.00-30,21711,3476.25%
AAPL220527C001430002022-05-24 3:59PM EDT143.001.340.000.000.00-14,5056,67812.50%
AAPL220527C001440002022-05-24 3:59PM EDT144.000.970.000.000.00-16,1829,24612.50%
AAPL220527C001450002022-05-24 3:59PM EDT145.000.700.000.000.00-39,18621,73812.50%
AAPL220527C001460002022-05-24 3:59PM EDT146.000.510.000.000.00-8,0198,48112.50%
AAPL220527C001470002022-05-24 3:59PM EDT147.000.350.000.000.00-7,61210,20012.50%
AAPL220527C001480002022-05-24 3:59PM EDT148.000.250.000.000.00-7,5798,12712.50%
AAPL220527C001490002022-05-24 3:59PM EDT149.000.160.000.000.00-4,7035,68725.00%
AAPL220527C001500002022-05-24 3:59PM EDT150.000.130.000.000.00-20,67038,84425.00%
AAPL220527C001525002022-05-24 3:59PM EDT152.500.050.000.000.00-6,59515,62425.00%
AAPL220527C001550002022-05-24 3:59PM EDT155.000.030.000.000.00-5,67420,01625.00%
AAPL220527C001575002022-05-24 3:58PM EDT157.500.020.000.000.00-3659,74725.00%
AAPL220527C001600002022-05-24 3:49PM EDT160.000.020.000.000.00-2,56011,87825.00%
AAPL220527C001625002022-05-24 3:47PM EDT162.500.010.000.000.00-1849,62850.00%
AAPL220527C001650002022-05-24 3:04PM EDT165.000.010.000.000.00-7030,60750.00%
AAPL220527C001675002022-05-24 10:51AM EDT167.500.010.000.000.00-3670050.00%
AAPL220527C001700002022-05-24 11:52AM EDT170.000.010.000.000.00-11111,49750.00%
AAPL220527C001725002022-05-23 2:19PM EDT172.500.010.000.000.00-130750.00%
AAPL220527C001750002022-05-24 3:29PM EDT175.000.010.000.000.00-7011,36050.00%
AAPL220527C001800002022-05-24 3:13PM EDT180.000.010.000.000.00-3910,59650.00%
AAPL220527C001850002022-05-24 10:03AM EDT185.000.010.000.000.00-123,51650.00%
AAPL220527C001900002022-05-24 3:07PM EDT190.000.010.000.000.00-13,35250.00%
AAPL220527C001950002022-05-24 10:31AM EDT195.000.010.000.000.00-272150.00%
AAPL220527C002000002022-05-23 1:38PM EDT200.000.010.000.000.00-196650.00%
AAPL220527C002050002022-05-23 10:38AM EDT205.000.010.000.000.00-111550.00%
AAPL220527C002100002022-05-24 1:45PM EDT210.000.010.000.000.00-120250.00%
AAPL220527C002150002022-05-06 11:17AM EDT215.000.020.000.000.00-121350.00%
AAPL220527C002200002022-05-12 2:13PM EDT220.000.010.000.000.00-115450.00%
AAPL220527C002250002022-05-10 9:30AM EDT225.000.010.000.000.00-101650.00%
AAPL220527C002300002022-05-12 10:58AM EDT230.000.010.000.000.00-512650.00%
AAPL220527C002350002022-05-23 10:13AM EDT235.000.010.000.000.00-110450.00%
AAPL220527C002400002022-04-28 12:03PM EDT240.000.020.000.000.00-1250.00%
AAPL220527C002450002022-05-04 2:30PM EDT245.000.020.000.000.00-1250.00%
AAPL220527C002500002022-05-19 12:13PM EDT250.000.010.000.000.00-11550.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220527P000950002022-05-24 12:14PM EDT95.000.010.000.000.00-782,07950.00%
AAPL220527P001000002022-05-24 1:19PM EDT100.000.010.000.000.00-1,2065,61850.00%
AAPL220527P001050002022-05-24 3:41PM EDT105.000.010.000.000.00-8915,43750.00%
AAPL220527P001100002022-05-24 3:37PM EDT110.000.010.000.000.00-2,8295,76250.00%
AAPL220527P001150002022-05-24 3:50PM EDT115.000.030.000.000.00-3,1325,91950.00%
AAPL220527P001160002022-05-24 3:11PM EDT116.000.030.000.000.00-56378650.00%
AAPL220527P001170002022-05-24 3:59PM EDT117.000.030.000.000.00-30051050.00%
AAPL220527P001180002022-05-24 3:55PM EDT118.000.040.000.000.00-10652450.00%
AAPL220527P001190002022-05-24 3:58PM EDT119.000.030.000.000.00-42350450.00%
AAPL220527P001200002022-05-24 3:57PM EDT120.000.030.000.000.00-3,8999,57025.00%
AAPL220527P001210002022-05-24 3:54PM EDT121.000.050.000.000.00-2,5812,46525.00%
AAPL220527P001220002022-05-24 3:56PM EDT122.000.060.000.000.00-1,8731,44525.00%
AAPL220527P001230002022-05-24 3:59PM EDT123.000.060.000.000.00-2,3152,49625.00%
AAPL220527P001240002022-05-24 3:59PM EDT124.000.070.000.000.00-9942,76725.00%
AAPL220527P001250002022-05-24 3:59PM EDT125.000.080.000.000.00-4,4859,98025.00%
AAPL220527P001260002022-05-24 3:58PM EDT126.000.110.000.000.00-2,2152,70825.00%
AAPL220527P001270002022-05-24 3:59PM EDT127.000.090.000.000.00-1,7463,19225.00%
AAPL220527P001280002022-05-24 3:59PM EDT128.000.170.000.000.00-3,0613,05025.00%
AAPL220527P001290002022-05-24 3:59PM EDT129.000.210.000.000.00-4,2652,65225.00%
AAPL220527P001300002022-05-24 3:59PM EDT130.000.250.000.000.00-22,69617,23712.50%
AAPL220527P001310002022-05-24 3:59PM EDT131.000.340.000.000.00-3,4793,64612.50%
AAPL220527P001320002022-05-24 3:59PM EDT132.000.400.000.000.00-12,9185,55512.50%
AAPL220527P001330002022-05-24 3:59PM EDT133.000.500.000.000.00-15,3956,88912.50%
AAPL220527P001340002022-05-24 3:59PM EDT134.000.670.000.000.00-6,4715,0746.25%
AAPL220527P001350002022-05-24 3:59PM EDT135.000.770.000.000.00-42,70430,0386.25%
AAPL220527P001360002022-05-24 3:59PM EDT136.001.000.000.000.00-13,7746,7066.25%
AAPL220527P001370002022-05-24 3:59PM EDT137.001.260.000.000.00-18,6104,4893.13%
AAPL220527P001380002022-05-24 3:59PM EDT138.001.500.000.000.00-50,39212,0840.78%
AAPL220527P001390002022-05-24 3:59PM EDT139.001.910.000.000.00-22,4077,4590.00%
AAPL220527P001400002022-05-24 3:59PM EDT140.002.250.000.000.00-48,45117,1360.00%
AAPL220527P001410002022-05-24 3:59PM EDT141.002.830.000.000.00-10,1055,7030.00%
AAPL220527P001420002022-05-24 3:58PM EDT142.003.350.000.000.00-6,5984,5600.00%
AAPL220527P001430002022-05-24 3:59PM EDT143.004.040.000.000.00-2,0152,3390.00%
AAPL220527P001440002022-05-24 3:58PM EDT144.004.700.000.000.00-8852,0480.00%
AAPL220527P001450002022-05-24 3:59PM EDT145.005.400.000.000.00-2,65213,0510.00%
AAPL220527P001460002022-05-24 3:58PM EDT146.006.300.000.000.00-3271,0180.00%
AAPL220527P001470002022-05-24 3:47PM EDT147.006.610.000.000.00-6681,2700.00%
AAPL220527P001480002022-05-24 3:39PM EDT148.007.360.000.000.00-728720.00%
AAPL220527P001490002022-05-24 2:40PM EDT149.009.000.000.000.00-1088690.00%
AAPL220527P001500002022-05-24 3:58PM EDT150.009.850.000.000.00-7637,5070.00%
AAPL220527P001525002022-05-24 3:38PM EDT152.5011.880.000.000.00-2484090.00%
AAPL220527P001550002022-05-24 3:55PM EDT155.0014.960.000.000.00-3272,9230.00%
AAPL220527P001575002022-05-24 3:39PM EDT157.5016.650.000.000.00-363800.00%
AAPL220527P001600002022-05-24 3:53PM EDT160.0019.700.000.000.00-957260.00%
AAPL220527P001625002022-05-24 2:03PM EDT162.5022.630.000.000.00-4620.00%
AAPL220527P001650002022-05-24 3:21PM EDT165.0025.840.000.000.00-402150.00%
AAPL220527P001675002022-05-23 12:06PM EDT167.5024.800.000.000.00-310.00%
AAPL220527P001700002022-05-24 3:31PM EDT170.0029.290.000.000.00-65390.00%
AAPL220527P001725002022-05-20 12:27PM EDT172.5037.330.000.000.00-100.00%
AAPL220527P001750002022-05-24 3:31PM EDT175.0035.150.000.000.00-55300.00%
AAPL220527P001800002022-05-24 2:59PM EDT180.0040.850.000.000.00-210.00%
AAPL220527P001850002022-05-20 1:20PM EDT185.0051.700.000.000.00-110.00%
AAPL220527P001900002022-05-24 2:58PM EDT190.0050.900.000.000.00-240.00%
AAPL220527P002000002022-05-10 1:48PM EDT200.0043.500.000.000.00-400.00%
AAPL220527P002050002022-04-29 10:03AM EDT205.0039.650.000.000.00-100.00%
AAPL220527P002100002022-05-04 2:14PM EDT210.0048.150.000.000.00--00.00%
AAPL220527P002150002022-05-17 2:21PM EDT215.0067.110.000.000.00-300.00%
AAPL220527P002250002022-05-16 12:09AM EDT225.0077.700.000.000.00---0.00%
AAPL220527P002400002022-05-23 1:48PM EDT240.0097.200.000.000.00-2-0.00%
AAPL220527P002450002022-05-16 12:09AM EDT245.0091.250.000.000.00---0.00%
AAPL220527P002500002022-05-23 11:43AM EDT250.00108.150.000.000.00-110.00%