Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.07+0.88 (+0.51%)
At close: 04:00PM EST
173.28 +0.21 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C000750002022-01-14 2:27PM EST75.0096.9597.0099.55-10.54-9.81%14964.65%
AAPL220520C000800002022-01-04 12:02PM EST80.0099.8592.1094.550.00-115061.96%
AAPL220520C000850002022-01-13 1:17PM EST85.0088.7487.1589.600.00-120159.08%
AAPL220520C000900002022-01-05 2:46PM EST90.0086.6381.5084.450.00-63572.36%
AAPL220520C000950002022-01-06 10:16AM EST95.0078.9677.3579.700.00-86254.13%
AAPL220520C001000002022-01-12 9:52AM EST100.0076.5072.1574.950.00-2111350.49%
AAPL220520C001050002022-01-14 1:10PM EST105.0067.2066.9069.70-0.59-0.87%13359.96%
AAPL220520C001100002022-01-11 12:33PM EST110.0064.8962.1065.200.00-110859.28%
AAPL220520C001150002021-12-23 11:38AM EST115.0062.1957.6060.050.00-13453.54%
AAPL220520C001200002022-01-14 1:48PM EST120.0052.9052.2055.20-1.00-1.86%3373450.10%
AAPL220520C001250002021-12-27 3:02PM EST125.0056.2349.0550.450.00-121147.24%
AAPL220520C001300002022-01-14 9:30AM EST130.0043.2044.4045.80-3.95-8.38%32,06644.79%
AAPL220520C001350002022-01-14 10:26AM EST135.0040.0039.8540.35+0.05+0.13%447238.16%
AAPL220520C001400002022-01-14 11:44AM EST140.0035.1035.3536.35+0.27+0.78%151,20738.61%
AAPL220520C001450002022-01-14 1:31PM EST145.0030.1231.0533.05-1.04-3.34%1360140.66%
AAPL220520C001500002022-01-14 1:51PM EST150.0026.6126.9527.35-0.99-3.59%173,03133.49%
AAPL220520C001550002022-01-14 3:19PM EST155.0022.9923.0524.10+0.49+2.18%301,49034.38%
AAPL220520C001600002022-01-14 3:38PM EST160.0019.6019.5019.90+0.60+3.16%572,44931.62%
AAPL220520C001650002022-01-14 3:21PM EST165.0016.2016.2016.55+0.50+3.18%362,07630.67%
AAPL220520C001700002022-01-14 3:49PM EST170.0013.2913.2513.55+0.49+3.83%5523,42229.88%
AAPL220520C001750002022-01-14 3:52PM EST175.0010.7010.6510.90+0.15+1.42%4613,05829.17%
AAPL220520C001800002022-01-14 3:57PM EST180.008.518.458.70-0.04-0.47%1368,06428.77%
AAPL220520C001850002022-01-14 3:57PM EST185.006.756.606.85-0.13-1.89%1324,36328.44%
AAPL220520C001900002022-01-14 3:52PM EST190.005.185.105.30+0.08+1.57%3872,44128.12%
AAPL220520C001950002022-01-14 3:58PM EST195.004.053.954.10+0.10+2.53%3852,63828.02%
AAPL220520C002000002022-01-14 3:50PM EST200.003.113.003.15+0.06+1.97%1173,00227.98%
AAPL220520C002100002022-01-14 2:19PM EST210.001.841.771.890.00-1023,31228.31%
AAPL220520C002200002022-01-14 2:27PM EST220.001.161.091.190.00-111,90529.09%
AAPL220520C002300002022-01-14 1:41PM EST230.000.720.680.770.00-801,01729.96%
AAPL220520C002400002022-01-14 12:12PM EST240.000.510.450.53+0.02+4.08%362031.08%
AAPL220520C002500002022-01-14 10:48AM EST250.000.350.300.35+0.02+6.06%270831.81%
AAPL220520C002600002022-01-13 10:02AM EST260.000.250.200.280.00-16333.40%
AAPL220520C002700002022-01-13 9:45AM EST270.000.190.15-+0.19---32.96%
AAPL220520C002800002022-01-14 10:11AM EST280.000.160.120.17+0.02+14.29%-335.79%
AAPL220520C002900002022-01-14 9:31AM EST290.000.120.060.14-0.01-7.69%120537.06%
AAPL220520C003000002022-01-14 12:18PM EST300.000.090.040.09-0.01-10.00%25512937.11%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P000750002022-01-12 1:47PM EST75.000.090.060.160.00-11,14059.77%
AAPL220520P000800002022-01-11 2:52PM EST80.000.130.100.200.00-172557.72%
AAPL220520P000850002022-01-14 2:51PM EST85.000.200.150.24+0.02+11.11%642455.47%
AAPL220520P000900002022-01-13 2:50PM EST90.000.270.220.30+0.03+12.50%555653.56%
AAPL220520P000950002022-01-14 11:07AM EST95.000.370.290.38+0.06+19.35%149751.51%
AAPL220520P001000002022-01-14 10:39AM EST100.000.470.370.47+0.09+23.68%349950.37%
AAPL220520P001050002022-01-14 10:53AM EST105.000.610.490.58-0.02-3.17%162948.24%
AAPL220520P001100002022-01-13 1:19PM EST110.000.590.620.710.00-11,13646.09%
AAPL220520P001150002022-01-13 1:40PM EST115.000.770.780.870.00-3856644.07%
AAPL220520P001200002022-01-14 2:55PM EST120.001.100.981.08+0.08+7.84%1823,86042.21%
AAPL220520P001250002022-01-14 2:57PM EST125.001.381.231.32+0.14+11.29%462,39940.28%
AAPL220520P001300002022-01-14 12:12PM EST130.001.721.551.66+0.15+9.55%2205,67738.68%
AAPL220520P001350002022-01-14 2:27PM EST135.002.201.962.08+0.28+14.58%21,44137.12%
AAPL220520P001400002022-01-14 2:59PM EST140.002.742.492.62+0.25+10.04%872,11535.69%
AAPL220520P001450002022-01-14 3:26PM EST145.003.303.153.30-0.06-1.79%1722,48034.33%
AAPL220520P001500002022-01-14 3:48PM EST150.004.114.004.20-0.09-2.14%1007,61333.23%
AAPL220520P001550002022-01-14 3:23PM EST155.005.355.105.30-0.20-3.60%892,08032.14%
AAPL220520P001600002022-01-14 3:44PM EST160.006.566.456.70-0.44-6.29%2883,10031.27%
AAPL220520P001650002022-01-14 3:33PM EST165.008.258.158.40-0.45-5.17%2112,44130.48%
AAPL220520P001700002022-01-14 3:59PM EST170.0010.2810.2010.45-0.42-3.93%58014,28829.82%
AAPL220520P001750002022-01-14 3:31PM EST175.0012.8512.6012.90-0.30-2.28%2993,93029.36%
AAPL220520P001800002022-01-14 3:30PM EST180.0015.6515.3515.70-0.35-2.19%162,43928.96%
AAPL220520P001850002022-01-14 1:50PM EST185.0019.6018.5018.85+0.05+0.26%51,15428.64%
AAPL220520P001900002022-01-14 3:59PM EST190.0022.2522.0022.40-0.80-3.47%7368728.61%
AAPL220520P001950002022-01-11 11:47AM EST195.0025.0325.8026.200.00-132028.55%
AAPL220520P002000002022-01-14 2:12PM EST200.0031.0029.8530.25+2.00+6.90%7239328.58%
AAPL220520P002100002022-01-10 10:29AM EST210.0043.1938.6039.050.00-117429.34%
AAPL220520P002200002021-12-16 9:30AM EST220.0043.6046.8548.350.00-525330.44%
AAPL220520P002300002021-12-14 9:58AM EST230.0055.8055.6556.000.00-110.00%
AAPL220520P002400002021-12-08 1:31PM EST240.0066.8966.4069.550.00-2244.45%
AAPL220520P002500002021-12-15 11:43AM EST250.0077.6576.2078.550.00-31342.77%
AAPL220520P002600002022-01-07 3:32PM EST260.0087.0986.1588.500.00-1045.74%