Australia markets open in 9 hours 44 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.32+0.68 (+0.46%)
At close: 4:00PM EDT
149.52 +0.20 (+0.13%)
Pre-market: 09:16AM EDT
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220414C000500002021-10-08 10:04AM EDT50.0093.550.000.000.00-201120.00%
AAPL220414C000550002021-10-12 10:01AM EDT55.0087.200.000.000.00-2400.00%
AAPL220414C000600002021-09-20 11:30AM EDT60.0083.3588.6088.850.00-201000.00%
AAPL220414C000650002021-10-11 2:23PM EDT65.0078.800.000.000.00-1700.00%
AAPL220414C000700002021-10-26 9:57AM EDT70.0079.750.000.000.00-21450.00%
AAPL220414C000750002021-10-22 10:05AM EDT75.0075.050.000.000.00-20210.00%
AAPL220414C000800002021-10-26 9:40AM EDT80.0070.950.000.000.00-1540.00%
AAPL220414C000850002021-10-26 1:31PM EDT85.0065.000.000.000.00-201100.00%
AAPL220414C000900002021-10-26 12:34PM EDT90.0060.150.000.000.00-21480.00%
AAPL220414C000950002021-10-26 1:27PM EDT95.0055.150.000.000.00-272640.00%
AAPL220414C001000002021-10-22 10:22AM EDT100.0050.650.000.000.00-31950.00%
AAPL220414C001050002021-10-21 3:40PM EDT105.0045.500.000.000.00-501280.00%
AAPL220414C001100002021-10-22 10:43AM EDT110.0041.080.000.000.00-25590.00%
AAPL220414C001150002021-10-26 10:27AM EDT115.0036.100.000.000.00-68220.00%
AAPL220414C001200002021-10-26 3:36PM EDT120.0031.760.000.000.00-404070.00%
AAPL220414C001250002021-10-26 12:10PM EDT125.0027.350.000.000.00-55540.00%
AAPL220414C001300002021-10-26 1:25PM EDT130.0023.250.000.000.00-201,3700.00%
AAPL220414C001350002021-10-26 3:30PM EDT135.0019.300.000.000.00-151,7590.00%
AAPL220414C001400002021-10-26 2:45PM EDT140.0015.750.000.000.00-692,5390.00%
AAPL220414C001450002021-10-26 3:48PM EDT145.0013.070.000.000.00-582,4350.00%
AAPL220414C001500002021-10-26 3:59PM EDT150.0010.150.000.000.00-7812,6800.20%
AAPL220414C001550002021-10-26 3:51PM EDT155.008.000.000.000.00-1453,3681.56%
AAPL220414C001600002021-10-26 3:50PM EDT160.006.250.000.000.00-232,4613.13%
AAPL220414C001650002021-10-26 3:48PM EDT165.004.820.000.000.00-841,8093.13%
AAPL220414C001700002021-10-26 3:19PM EDT170.003.650.000.000.00-91,5633.13%
AAPL220414C001750002021-10-26 11:59AM EDT175.002.760.000.000.00-891,6026.25%
AAPL220414C001800002021-10-26 3:42PM EDT180.002.130.000.000.00-442,2836.25%
AAPL220414C001850002021-10-26 10:19AM EDT185.001.660.000.000.00-265776.25%
AAPL220414C001900002021-10-26 1:17PM EDT190.001.320.000.000.00-133,2136.25%
AAPL220414C001950002021-10-26 2:05PM EDT195.001.050.000.000.00-52,0096.25%
AAPL220414C002000002021-10-26 3:23PM EDT200.000.840.000.000.00-52,2236.25%
AAPL220414C002050002021-10-25 1:08PM EDT205.000.660.000.000.00-10126712.50%
AAPL220414C002100002021-10-26 9:45AM EDT210.000.600.000.000.00-329112.50%
AAPL220414C002150002021-10-25 1:25PM EDT215.000.490.000.000.00-13912.50%
AAPL220414C002200002021-10-26 3:24PM EDT220.000.440.000.000.00-218212.50%
AAPL220414C002250002021-10-25 9:30AM EDT225.000.370.000.000.00-14112.50%
AAPL220414C002300002021-10-25 1:19PM EDT230.000.320.000.000.00-128212.50%
AAPL220414C002350002021-10-22 1:01PM EDT235.000.310.000.000.00-3527012.50%
AAPL220414C002400002021-10-19 3:25PM EDT240.000.250.000.000.00-42512.50%
AAPL220414C002450002021-10-21 2:10PM EDT245.000.230.000.000.00-16112.50%
AAPL220414C002500002021-10-26 12:10PM EDT250.000.210.000.000.00-652,75712.50%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220414P000500002021-10-05 9:42AM EDT50.000.220.000.000.00-12625.00%
AAPL220414P000550002021-10-11 1:14PM EDT55.000.200.000.000.00-12325.00%
AAPL220414P000600002021-10-25 1:12PM EDT60.000.150.000.000.00-13925.00%
AAPL220414P000650002021-10-19 10:22AM EDT65.000.230.000.000.00-4275625.00%
AAPL220414P000700002021-10-19 9:49AM EDT70.000.300.000.000.00-2124025.00%
AAPL220414P000750002021-10-19 2:34PM EDT75.000.360.000.000.00-4411225.00%
AAPL220414P000800002021-10-25 9:30AM EDT80.000.450.000.000.00-19425.00%
AAPL220414P000850002021-10-21 3:13PM EDT85.000.550.000.000.00-555112.50%
AAPL220414P000900002021-10-25 10:57AM EDT90.000.710.000.000.00-1233512.50%
AAPL220414P000950002021-10-26 11:39AM EDT95.000.760.000.000.00-1042812.50%
AAPL220414P001000002021-10-26 10:45AM EDT100.000.950.000.000.00-1051,06012.50%
AAPL220414P001050002021-10-26 11:04AM EDT105.001.200.000.000.00-742,18112.50%
AAPL220414P001100002021-10-26 3:42PM EDT110.001.440.000.000.00-1314,83812.50%
AAPL220414P001150002021-10-26 11:05AM EDT115.001.870.000.000.00-798826.25%
AAPL220414P001200002021-10-26 3:59PM EDT120.002.320.000.000.00-2922,5556.25%
AAPL220414P001250002021-10-26 2:03PM EDT125.002.980.000.000.00-802,7596.25%
AAPL220414P001300002021-10-26 1:58PM EDT130.003.900.000.000.00-275,0376.25%
AAPL220414P001350002021-10-26 2:51PM EDT135.005.100.000.000.00-9556,5663.13%
AAPL220414P001400002021-10-26 12:56PM EDT140.006.600.000.000.00-284,6551.56%
AAPL220414P001450002021-10-26 2:33PM EDT145.008.460.000.000.00-651,2610.78%
AAPL220414P001500002021-10-26 2:33PM EDT150.0010.810.000.000.00-551,4490.00%
AAPL220414P001550002021-10-26 3:57PM EDT155.0013.600.000.000.00-141,3530.00%
AAPL220414P001600002021-10-25 1:52PM EDT160.0017.200.000.000.00-703980.00%
AAPL220414P001650002021-10-26 11:14AM EDT165.0020.050.000.000.00-202280.00%
AAPL220414P001700002021-10-22 2:01PM EDT170.0024.240.000.000.00-12340.00%
AAPL220414P001750002021-10-22 2:34PM EDT175.0028.250.000.000.00-11530.00%
AAPL220414P001800002021-10-26 12:19PM EDT180.0032.500.000.000.00-212160.00%
AAPL220414P001850002021-10-22 10:37AM EDT185.0036.850.000.000.00-421180.00%
AAPL220414P001900002021-10-13 11:59AM EDT190.0050.670.000.000.00-11530.00%
AAPL220414P001950002021-10-12 10:44AM EDT195.0053.900.000.000.00-201020.00%
AAPL220414P002000002021-10-21 3:59PM EDT200.0051.350.000.000.00-8520.00%
AAPL220414P002100002021-09-08 3:44PM EDT210.0056.5667.2567.700.00-2355.96%
AAPL220414P002200002021-09-24 3:58PM EDT220.0073.4371.7071.900.00-171736.99%
AAPL220414P002300002021-10-21 1:02PM EDT230.0081.750.000.000.00-15160.00%
AAPL220414P002400002021-10-18 9:30AM EDT240.0097.500.000.000.00--10.00%
AAPL220414P002450002021-10-18 9:30AM EDT245.00102.450.000.000.00--10.00%