Australia markets open in 7 hours 52 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.65+0.85 (+0.50%)
As of 10:08AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220218C000700002022-01-13 3:26PM EST70.00102.95100.35100.650.00-68950.00%
AAPL220218C000750002022-01-13 3:45PM EST75.0098.0595.5095.750.00-466116.80%
AAPL220218C000800002022-01-13 10:39AM EST80.0095.3090.3590.600.00-2320.00%
AAPL220218C000850002021-11-17 1:10PM EST85.0069.2084.1588.150.00-541741126.66%
AAPL220218C000900002022-01-14 12:55PM EST90.0081.5980.5080.800.00-77550.00%
AAPL220218C000950002022-01-18 3:58PM EST95.0075.1975.2575.550.00-483400.00%
AAPL220218C001000002022-01-18 3:58PM EST100.0070.3470.3070.600.00-781,1750.00%
AAPL220218C001050002022-01-18 3:55PM EST105.0064.6565.1565.400.00-16620.00%
AAPL220218C001100002022-01-18 12:52PM EST110.0059.9560.2560.500.00-22160.00%
AAPL220218C001150002022-01-18 3:57PM EST115.0055.4055.3055.600.00-19020.00%
AAPL220218C001200002022-01-19 9:31AM EST120.0050.4550.3550.65+0.20+0.40%201,7340.00%
AAPL220218C001250002022-01-13 2:00PM EST125.0048.9945.3545.650.00-551,6510.00%
AAPL220218C001300002022-01-18 10:01AM EST130.0041.0040.3540.60+0.49+1.21%203,2650.00%
AAPL220218C001350002022-01-18 1:37PM EST135.0034.9235.9036.150.00-541,45949.90%
AAPL220218C001400002022-01-19 9:46AM EST140.0030.9530.6030.90+0.50+1.64%3208,34537.94%
AAPL220218C001450002022-01-18 3:54PM EST145.0025.7526.0026.30+0.05+0.19%14,77839.60%
AAPL220218C001500002022-01-19 9:42AM EST150.0020.9521.2521.50-0.10-0.48%2414,98235.57%
AAPL220218C001550002022-01-19 9:30AM EST155.0017.0017.2017.35+0.26+1.55%210,28236.32%
AAPL220218C001600002022-01-19 9:51AM EST160.0013.0312.9513.10+0.23+1.80%8513,98533.41%
AAPL220218C001650002022-01-19 9:48AM EST165.009.479.359.50+0.27+2.93%2417,60132.17%
AAPL220218C001700002022-01-19 9:53AM EST170.006.406.406.50-0.05-0.78%29639,74731.17%
AAPL220218C001750002022-01-19 9:53AM EST175.004.053.954.000.00-1,11627,80429.48%
AAPL220218C001800002022-01-19 9:52AM EST180.002.412.342.36-0.06-2.43%4,10547,04028.92%
AAPL220218C001850002022-01-19 9:53AM EST185.001.321.341.36-0.12-8.33%80860,56428.99%
AAPL220218C001900002022-01-19 9:53AM EST190.000.750.760.78-0.10-11.76%18431,58729.47%
AAPL220218C001950002022-01-19 9:48AM EST195.000.440.440.45-0.06-12.00%7315,64330.13%
AAPL220218C002000002022-01-19 9:52AM EST200.000.280.270.28-0.05-15.15%29724,94531.30%
AAPL220218C002050002022-01-19 9:44AM EST205.000.190.180.19-0.02-9.52%319,44332.86%
AAPL220218C002100002022-01-19 9:51AM EST210.000.130.120.13-0.01-7.14%2616,22334.28%
AAPL220218C002150002022-01-19 9:34AM EST215.000.110.090.100.00-212,55936.13%
AAPL220218C002200002022-01-19 9:46AM EST220.000.080.070.080.00-22,93837.99%
AAPL220218C002250002022-01-19 9:47AM EST225.000.060.040.060.00-42,64339.45%
AAPL220218C002300002022-01-19 9:53AM EST230.000.050.040.05+0.01+25.00%5042,95541.21%
AAPL220218C002350002022-01-18 12:05PM EST235.000.030.020.060.00-61,00844.73%
AAPL220218C002400002022-01-18 12:30PM EST240.000.030.010.070.00-194848.05%
AAPL220218C002450002022-01-18 3:19PM EST245.000.020.010.060.00-2261,80049.81%
AAPL220218C002500002022-01-18 12:07PM EST250.000.010.000.060.00-1,5161,96652.15%
AAPL220218C002550002022-01-13 10:54AM EST255.000.020.000.040.00-2092,04252.15%
AAPL220218C002600002022-01-14 2:17PM EST260.000.010.000.050.00-14,94551.95%
AAPL220218C002650002022-01-18 3:38PM EST265.000.010.010.020.00-1191,06751.56%
AAPL220218C002700002022-01-18 1:16PM EST270.000.010.000.040.00-6077854.69%
AAPL220218C002750002022-01-14 3:33PM EST275.000.010.000.020.00-2514,11153.13%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220218P000700002022-01-18 11:50AM EST70.000.020.000.040.00-11,347106.25%
AAPL220218P000750002022-01-18 3:56PM EST75.000.020.010.030.00-6523,98698.44%
AAPL220218P000800002022-01-18 1:03PM EST80.000.020.010.040.00-101,30392.97%
AAPL220218P000850002022-01-19 9:41AM EST85.000.040.010.04+0.01+33.33%1059485.94%
AAPL220218P000900002022-01-18 3:56PM EST90.000.040.030.050.00-22,52583.59%
AAPL220218P000950002022-01-14 12:26PM EST95.000.040.040.060.00-1090278.91%
AAPL220218P001000002022-01-18 3:36PM EST100.000.060.050.070.00-3253,07974.02%
AAPL220218P001050002022-01-18 2:50PM EST105.000.080.070.080.00-313,67869.53%
AAPL220218P001100002022-01-18 12:36PM EST110.000.090.080.100.00-35,47665.04%
AAPL220218P001150002022-01-18 2:09PM EST115.000.120.100.130.00-2079,26461.04%
AAPL220218P001200002022-01-18 3:54PM EST120.000.150.130.150.00-5838,64656.74%
AAPL220218P001250002022-01-18 2:38PM EST125.000.200.170.19+0.01+5.26%14,74452.83%
AAPL220218P001300002022-01-19 9:46AM EST130.000.240.240.25-0.06-20.00%18012,24949.66%
AAPL220218P001350002022-01-19 9:44AM EST135.000.360.340.35-0.06-14.29%11112,18446.53%
AAPL220218P001400002022-01-19 9:52AM EST140.000.500.510.53-0.12-19.35%4413,76944.09%
AAPL220218P001450002022-01-19 9:48AM EST145.000.760.770.79-0.15-16.48%1217,31241.60%
AAPL220218P001500002022-01-19 9:51AM EST150.001.201.181.20-0.16-11.76%15140,02039.38%
AAPL220218P001550002022-01-19 9:51AM EST155.001.831.821.84-0.24-11.59%36623,74837.43%
AAPL220218P001600002022-01-19 9:52AM EST160.002.752.732.75-0.40-12.70%41835,04535.34%
AAPL220218P001650002022-01-19 9:52AM EST165.004.204.054.10-0.45-9.68%21720,40133.54%
AAPL220218P001700002022-01-19 9:52AM EST170.006.156.106.20-0.60-8.89%37923,56032.94%
AAPL220218P001750002022-01-19 9:51AM EST175.008.808.708.85-0.79-8.24%4220,18632.08%
AAPL220218P001800002022-01-19 9:45AM EST180.0012.4012.0512.20-0.50-3.88%3310,75231.81%
AAPL220218P001850002022-01-18 3:25PM EST185.0016.2516.0516.30-0.20-1.22%1335,59633.26%
AAPL220218P001900002022-01-19 9:31AM EST190.0020.8520.4020.70-0.08-0.38%167034.75%
AAPL220218P001950002022-01-18 3:43PM EST195.0025.6225.1025.400.00-431537.31%
AAPL220218P002000002022-01-18 11:12AM EST200.0030.1530.0030.25+0.35+1.17%254,16140.50%
AAPL220218P002050002022-01-18 11:16AM EST205.0034.5034.8035.050.00-23442.41%
AAPL220218P002100002022-01-14 12:59PM EST210.0038.9239.7540.050.00-1512546.53%
AAPL220218P002150002022-01-03 11:41AM EST215.0034.3144.7545.000.00-11649.71%
AAPL220218P002200002022-01-04 9:56AM EST220.0037.8049.8050.050.00-129452.15%
AAPL220218P002250002021-12-21 11:28AM EST225.0054.8854.7555.050.00-51955.25%
AAPL220218P002300002022-01-13 10:52AM EST230.0055.3559.7560.050.00-2758.64%
AAPL220218P002500002022-01-04 10:56AM EST250.0068.9079.7580.000.00--270.65%
AAPL220218P002600002021-12-28 1:23PM EST260.0080.3089.3089.600.00-11760.35%
AAPL220218P002650002022-01-10 12:10PM EST265.0096.7094.7095.000.00-4478.47%
AAPL220218P002700002022-01-10 2:23PM EST270.0098.7099.6599.950.00-13779.79%
AAPL220218P002750002022-01-05 1:06PM EST275.0097.06104.40104.700.00-1373.24%