Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.41-2.10 (-1.28%)
At close: 04:00PM EST
161.62 -0.79 (-0.49%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220318C000700002022-01-19 12:05PM EST70.0098.6592.0094.650.00-528126.76%
AAPL220318C000750002022-01-21 10:20AM EST75.0088.4287.1089.25-6.93-7.27%4374113.48%
AAPL220318C000800002022-01-21 2:47PM EST80.0083.6782.1083.60-6.90-7.62%117995.12%
AAPL220318C000850002021-12-22 12:06PM EST85.0089.5377.1078.450.00-2559385.16%
AAPL220318C000900002022-01-19 12:32PM EST90.0079.0872.1574.100.00-71,32588.38%
AAPL220318C000950002022-01-20 3:42PM EST95.0070.3067.1568.600.00-145875.10%
AAPL220318C001000002022-01-21 3:37PM EST100.0063.2262.1563.65-5.73-8.31%2061,26769.43%
AAPL220318C001050002022-01-20 2:43PM EST105.0061.9557.2558.850.00-351,53966.70%
AAPL220318C001100002022-01-21 1:15PM EST110.0054.9152.3553.80-0.46-0.83%1275,64261.13%
AAPL220318C001150002022-01-19 3:22PM EST115.0050.2547.5049.55-2.99-5.62%25,23462.01%
AAPL220318C001200002022-01-21 3:55PM EST120.0043.5542.6544.40-5.46-11.14%2642,13355.84%
AAPL220318C001250002022-01-21 3:53PM EST125.0038.5037.8039.30-4.39-10.24%61,52650.10%
AAPL220318C001300002022-01-21 3:59PM EST130.0033.6033.2534.70-2.00-5.62%1563,14054.35%
AAPL220318C001350002022-01-21 3:54PM EST135.0029.2529.0029.60-1.95-6.25%1912,15147.00%
AAPL220318C001400002022-01-21 3:49PM EST140.0025.1523.9025.05-1.35-5.09%3765,32543.43%
AAPL220318C001450002022-01-21 3:34PM EST145.0021.1520.2020.95-0.95-4.30%1648,50741.69%
AAPL220318C001500002022-01-21 3:58PM EST150.0017.1016.4516.90-0.63-3.55%1,02020,65639.00%
AAPL220318C001550002022-01-21 3:59PM EST155.0013.0012.7513.20-0.95-6.81%71410,12936.71%
AAPL220318C001600002022-01-21 3:59PM EST160.009.909.7510.10-0.70-6.60%2,59117,31535.44%
AAPL220318C001650002022-01-21 3:59PM EST165.007.207.157.40-0.85-10.56%4,97010,59034.08%
AAPL220318C001700002022-01-21 3:59PM EST170.005.255.005.25-0.40-7.08%7,70214,71033.09%
AAPL220318C001750002022-01-21 3:59PM EST175.003.453.353.50-0.35-9.21%4,83723,31731.90%
AAPL220318C001800002022-01-21 3:59PM EST180.002.312.202.29-0.17-6.85%3,86430,22831.26%
AAPL220318C001850002022-01-21 3:59PM EST185.001.471.451.87-0.15-9.26%5,26418,69533.50%
AAPL220318C001900002022-01-21 3:59PM EST190.000.980.901.02-0.07-6.67%2,04229,73231.57%
AAPL220318C001950002022-01-21 3:57PM EST195.000.670.600.68-0.08-10.67%1,4299,81731.91%
AAPL220318C002000002022-01-21 3:59PM EST200.000.450.440.46-0.09-16.67%8,25469,75432.37%
AAPL220318C002050002022-01-21 3:54PM EST205.000.310.300.35-0.06-16.22%2913,37233.57%
AAPL220318C002100002022-01-21 3:53PM EST210.000.240.160.40-0.04-14.29%2553,81537.21%
AAPL220318C002150002022-01-21 3:49PM EST215.000.180.100.32-0.05-21.74%1742,15338.36%
AAPL220318C002200002022-01-21 3:53PM EST220.000.130.130.15-0.05-27.78%1,4607,98336.38%
AAPL220318C002300002022-01-21 3:40PM EST230.000.100.030.180.00-9383,83941.85%
AAPL220318C002400002022-01-21 2:17PM EST240.000.070.060.15-0.01-12.50%51,67344.92%
AAPL220318C002500002022-01-21 3:54PM EST250.000.060.050.070.00-2784,27544.53%
AAPL220318C002600002022-01-21 3:43PM EST260.000.050.010.12-0.01-16.67%1204651.07%
AAPL220318C002700002022-01-19 11:10AM EST270.000.040.000.040.00-1798148.24%
AAPL220318C002800002022-01-18 12:16PM EST280.000.020.000.110.00-23052.93%
AAPL220318C002900002022-01-18 3:58PM EST290.000.020.010.100.00-6001,15055.86%
AAPL220318C003000002022-01-21 10:51AM EST300.000.020.010.05-0.01-33.33%2002,25755.47%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220318P000700002022-01-21 3:31PM EST70.000.050.040.05+0.03+150.00%111,10882.42%
AAPL220318P000750002022-01-21 2:17PM EST75.000.050.020.06+0.01+25.00%2111,73275.00%
AAPL220318P000800002022-01-21 10:54AM EST80.000.070.020.08+0.03+75.00%23058471.09%
AAPL220318P000850002022-01-21 12:50PM EST85.000.110.000.11+0.03+37.50%678966.02%
AAPL220318P000900002022-01-21 2:17PM EST90.000.120.060.14+0.01+9.09%51,72865.04%
AAPL220318P000950002022-01-21 2:17PM EST95.000.190.140.19+0.08+72.73%52,00763.77%
AAPL220318P001000002022-01-21 3:59PM EST100.000.240.160.25+0.06+33.33%2548,80560.16%
AAPL220318P001050002022-01-21 1:27PM EST105.000.320.130.34+0.13+68.42%183,27855.96%
AAPL220318P001100002022-01-21 3:36PM EST110.000.410.260.42+0.12+41.38%4285,74053.91%
AAPL220318P001150002022-01-21 3:42PM EST115.000.520.530.56+0.17+48.57%3,66716,81153.08%
AAPL220318P001200002022-01-21 3:59PM EST120.000.730.700.75+0.22+43.14%6758,83850.54%
AAPL220318P001250002022-01-21 3:54PM EST125.000.950.941.00+0.24+33.80%3729,95848.49%
AAPL220318P001300002022-01-21 3:57PM EST130.001.270.831.41+0.31+32.29%1,09710,77146.88%
AAPL220318P001350002022-01-21 3:59PM EST135.001.681.291.89+0.36+27.27%9159,77444.75%
AAPL220318P001400002022-01-21 3:59PM EST140.002.352.342.40+0.58+32.77%4,50531,35641.90%
AAPL220318P001450002022-01-21 3:59PM EST145.003.153.153.25+0.70+28.57%8,63125,76940.13%
AAPL220318P001500002022-01-21 3:59PM EST150.004.254.254.35+0.90+26.87%7,12530,77638.35%
AAPL220318P001550002022-01-21 3:59PM EST155.005.705.655.80+1.07+23.11%1,81113,74436.76%
AAPL220318P001600002022-01-21 3:59PM EST160.007.557.457.65+1.35+21.77%7,19222,85235.29%
AAPL220318P001650002022-01-21 3:59PM EST165.009.759.5510.00+1.40+16.77%4,08312,62834.13%
AAPL220318P001700002022-01-21 3:58PM EST170.0012.2712.4513.00+1.02+9.07%1,36613,31833.77%
AAPL220318P001750002022-01-21 3:54PM EST175.0016.0015.6517.05+1.50+10.34%49215,85136.23%
AAPL220318P001800002022-01-21 3:58PM EST180.0019.4019.4520.25+1.35+7.48%16311,06333.24%
AAPL220318P001850002022-01-21 3:45PM EST185.0023.6023.2525.05+2.12+9.87%371,76136.98%
AAPL220318P001900002022-01-21 11:18AM EST190.0025.6527.4029.10+0.30+1.18%5512,59635.34%
AAPL220318P001950002022-01-21 1:18PM EST195.0031.4232.3533.80+4.78+17.94%242736.87%
AAPL220318P002000002022-01-21 3:45PM EST200.0037.3536.8038.50+3.75+11.16%1172,72937.65%
AAPL220318P002050002022-01-21 3:44PM EST205.0042.2541.9044.00+5.64+15.41%330745.56%
AAPL220318P002100002022-01-20 3:12PM EST210.0045.2546.1048.400.00-3511342.90%
AAPL220318P002150002022-01-14 10:13AM EST215.0042.0950.7553.300.00-123844.58%
AAPL220318P002200002022-01-21 2:57PM EST220.0057.0056.2058.30+5.96+11.68%513847.36%
AAPL220318P002300002022-01-05 3:06PM EST230.0054.5765.6068.250.00-101551.90%
AAPL220318P002400002022-01-13 9:32AM EST240.0064.2075.7078.300.00-23057.54%
AAPL220318P002500002022-01-13 2:11PM EST250.0076.3586.6088.850.00-11469.56%
AAPL220318P002900002022-01-18 12:14AM EST290.00117.65125.65128.800.00--186.21%