Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.84+1.08 (+0.75%)
At close: 4:00PM EDT
144.97 +0.13 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220318C000700002021-10-13 10:20AM EDT70.0070.0574.8575.050.00-32352.93%
AAPL220318C000750002021-10-06 12:20PM EDT75.0065.4869.9570.100.00-231949.90%
AAPL220318C000800002021-10-13 10:06AM EDT80.0060.4865.0065.150.00-518046.83%
AAPL220318C000850002021-10-11 10:00AM EDT85.0059.7060.1060.250.00-120944.65%
AAPL220318C000900002021-10-15 3:44PM EDT90.0055.1155.2055.45+4.11+8.06%3134843.60%
AAPL220318C000950002021-10-14 3:22PM EDT95.0049.4550.3550.550.00-129440.63%
AAPL220318C001000002021-10-15 3:28PM EDT100.0045.5045.5545.70+0.95+2.13%4180238.04%
AAPL220318C001050002021-10-14 11:37AM EDT105.0039.1140.8040.950.00-11,28136.08%
AAPL220318C001100002021-10-15 3:55PM EDT110.0036.0636.1036.40+0.91+2.59%335,58835.02%
AAPL220318C001150002021-10-14 12:02PM EDT115.0030.2731.5531.800.00-554,89432.97%
AAPL220318C001200002021-10-15 3:56PM EDT120.0027.1027.1027.35+0.91+3.47%132,01831.15%
AAPL220318C001250002021-10-15 1:15PM EDT125.0022.3822.9023.00+0.13+0.58%411,37129.18%
AAPL220318C001300002021-10-15 3:55PM EDT130.0019.0318.9019.15+0.74+4.05%1903,72528.32%
AAPL220318C001350002021-10-15 3:58PM EDT135.0015.4015.2515.50+0.70+4.76%813,77227.17%
AAPL220318C001400002021-10-15 3:58PM EDT140.0012.1912.1012.25+0.57+4.91%6317,44526.22%
AAPL220318C001450002021-10-15 3:58PM EDT145.009.439.359.50+0.50+5.60%3929,09725.62%
AAPL220318C001500002021-10-15 3:58PM EDT150.007.107.057.15+0.35+5.19%34521,83224.99%
AAPL220318C001550002021-10-15 2:56PM EDT155.005.155.205.35+0.20+4.04%799,61824.79%
AAPL220318C001600002021-10-15 3:59PM EDT160.003.903.803.90+0.20+5.41%26212,12324.54%
AAPL220318C001650002021-10-15 3:55PM EDT165.002.782.782.85+0.09+3.35%4557,14824.56%
AAPL220318C001700002021-10-15 3:39PM EDT170.002.022.022.08+0.05+2.54%4944,68924.70%
AAPL220318C001750002021-10-15 1:16PM EDT175.001.451.471.53-0.01-0.68%245,83424.96%
AAPL220318C001800002021-10-15 3:40PM EDT180.001.101.091.14+0.03+2.80%1913,41225.33%
AAPL220318C001850002021-10-15 3:03PM EDT185.000.830.820.86+0.02+2.47%111,95325.76%
AAPL220318C001900002021-10-15 3:59PM EDT190.000.630.620.66+0.01+1.61%3081726.26%
AAPL220318C001950002021-10-15 2:08PM EDT195.000.510.490.52+0.03+6.25%6450826.86%
AAPL220318C002000002021-10-15 1:26PM EDT200.000.400.390.42-0.01-2.44%121,64427.52%
AAPL220318C002050002021-10-13 12:08PM EDT205.000.300.310.330.00-171,57528.00%
AAPL220318C002100002021-10-13 10:26AM EDT210.000.280.260.29+0.01+3.70%197428.96%
AAPL220318C002150002021-10-12 1:50PM EDT215.000.270.210.250.00-198429.74%
AAPL220318C002200002021-10-15 3:05PM EDT220.000.200.200.220.00-541,73630.57%
AAPL220318C002300002021-10-15 9:43AM EDT230.000.160.130.17-0.01-5.88%157032.03%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220318P000700002021-10-13 10:19AM EDT70.000.310.230.270.00-432654.39%
AAPL220318P000750002021-10-15 1:34PM EDT75.000.340.310.340.00-210,79451.81%
AAPL220318P000800002021-10-13 11:46AM EDT80.000.520.390.420.00-127949.37%
AAPL220318P000850002021-10-15 1:11PM EDT85.000.500.480.51-0.18-26.47%2036846.51%
AAPL220318P000900002021-10-14 10:29AM EDT90.000.700.600.630.00-279343.95%
AAPL220318P000950002021-10-15 11:47AM EDT95.000.800.730.78-0.18-18.37%31,32141.48%
AAPL220318P001000002021-10-15 3:26PM EDT100.000.950.950.97-0.05-5.00%46,19639.16%
AAPL220318P001050002021-10-15 2:44PM EDT105.001.191.151.20-0.07-5.56%583,15436.84%
AAPL220318P001100002021-10-15 2:44PM EDT110.001.491.461.51-0.12-7.45%886,26634.73%
AAPL220318P001150002021-10-15 2:46PM EDT115.001.951.871.93-0.13-6.25%5,96212,42332.83%
AAPL220318P001200002021-10-15 3:59PM EDT120.002.472.452.50-0.30-10.83%77,90831.13%
AAPL220318P001250002021-10-15 2:36PM EDT125.003.253.203.30-0.28-7.93%33111,58929.74%
AAPL220318P001300002021-10-15 3:26PM EDT130.004.354.254.30-0.25-5.43%32210,86828.30%
AAPL220318P001350002021-10-15 3:43PM EDT135.005.705.605.70-0.45-7.32%15514,22027.30%
AAPL220318P001400002021-10-15 3:42PM EDT140.007.507.357.45-0.50-6.25%61419,82626.35%
AAPL220318P001450002021-10-15 3:32PM EDT145.009.759.609.70-0.71-6.79%2,02914,43025.74%
AAPL220318P001500002021-10-15 10:03AM EDT150.0012.9012.3012.40-0.34-2.57%4014,57625.25%
AAPL220318P001550002021-10-15 10:55AM EDT155.0016.0015.4015.65-0.49-2.97%202,57525.20%
AAPL220318P001600002021-10-15 11:20AM EDT160.0019.6019.0019.20-3.80-16.24%251,03024.99%
AAPL220318P001650002021-10-12 12:04PM EDT165.0025.4022.9023.200.00-7343725.24%
AAPL220318P001700002021-10-14 1:13PM EDT170.0028.5727.1527.350.00-2236525.17%
AAPL220318P001750002021-10-15 9:41AM EDT175.0032.1531.6031.90-0.85-2.58%518325.98%
AAPL220318P001800002021-10-12 11:34AM EDT180.0039.3036.2036.500.00-9124626.48%
AAPL220318P001850002021-10-12 1:44PM EDT185.0043.8040.9041.200.00-46027.00%
AAPL220318P001900002021-10-04 2:39PM EDT190.0051.9545.7046.050.00-82828.09%
AAPL220318P001950002021-10-15 3:59PM EDT195.0050.6750.5550.90-3.66-6.74%1038528.91%
AAPL220318P002000002021-09-27 9:32AM EDT200.0055.4555.4555.800.00-1010129.88%
AAPL220318P002050002021-10-15 3:59PM EDT205.0060.5260.4060.70-3.61-5.63%1032630.63%
AAPL220318P002100002021-08-25 5:21PM EDT210.0064.0563.4063.650.00-20200.00%
AAPL220318P002150002021-08-25 5:21PM EDT215.0067.6568.3568.550.00-20200.00%
AAPL220318P002200002021-09-15 11:44AM EDT220.0073.3075.2575.600.00-12134.20%