Australia markets open in 8 hours 33 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.80-3.27 (-1.89%)
At close: 04:00PM EST
169.95 +0.15 (+0.09%)
Pre-market: 09:27AM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715C000500002022-01-06 3:10PM EST50.00123.200.000.000.00-120.00%
AAPL220715C000700002022-01-11 11:35AM EST70.00104.100.000.000.00-41350.00%
AAPL220715C000750002022-01-13 12:23PM EST75.0098.950.000.000.00-22010.00%
AAPL220715C000850002022-01-06 10:17AM EST85.0089.180.000.000.00-1210.00%
AAPL220715C000900002022-01-06 9:35AM EST90.0084.800.000.000.00-120.00%
AAPL220715C000950002022-01-18 11:48AM EST95.0076.570.000.000.00-28510.00%
AAPL220715C001000002022-01-06 3:21PM EST100.0073.560.000.000.00-1270.00%
AAPL220715C001050002022-01-13 10:19AM EST105.0070.900.000.000.00-1320.00%
AAPL220715C001100002022-01-14 3:56PM EST110.0064.050.000.000.00-11410.00%
AAPL220715C001150002022-01-18 12:54PM EST115.0056.320.000.000.00-1420.00%
AAPL220715C001200002022-01-18 2:54PM EST120.0052.550.000.000.00-3600.00%
AAPL220715C001250002022-01-14 11:48AM EST125.0050.000.000.000.00-7880.00%
AAPL220715C001300002022-01-18 3:55PM EST130.0042.650.000.000.00-41130.00%
AAPL220715C001350002022-01-18 1:06PM EST135.0038.300.000.000.00-31590.00%
AAPL220715C001400002022-01-18 3:40PM EST140.0034.600.000.000.00-797460.00%
AAPL220715C001450002022-01-18 9:59AM EST145.0031.300.000.000.00-17100.00%
AAPL220715C001500002022-01-18 3:48PM EST150.0026.680.000.000.00-132,0630.00%
AAPL220715C001550002022-01-18 2:04PM EST155.0023.380.000.000.00-71,0360.00%
AAPL220715C001600002022-01-18 3:01PM EST160.0019.730.000.000.00-421,0320.00%
AAPL220715C001650002022-01-18 3:22PM EST165.0017.050.000.000.00-3491,6890.00%
AAPL220715C001700002022-01-18 3:55PM EST170.0014.250.000.000.00-3742,1400.05%
AAPL220715C001750002022-01-18 3:41PM EST175.0012.000.000.000.00-1501,9830.78%
AAPL220715C001800002022-01-18 3:59PM EST180.0010.000.000.000.00-893,5061.56%
AAPL220715C001850002022-01-18 3:53PM EST185.008.100.000.000.00-1391,3993.13%
AAPL220715C001900002022-01-18 3:36PM EST190.006.690.000.000.00-681,9543.13%
AAPL220715C001950002022-01-18 1:22PM EST195.005.370.000.000.00-221,0783.13%
AAPL220715C002000002022-01-18 3:54PM EST200.004.400.000.000.00-2543,2436.25%
AAPL220715C002050002022-01-18 3:52PM EST205.003.600.000.000.00-1591,7896.25%
AAPL220715C002100002022-01-18 3:58PM EST210.002.880.000.000.00-3313,1796.25%
AAPL220715C002150002022-01-18 3:47PM EST215.002.330.000.000.00-491,3616.25%
AAPL220715C002200002022-01-18 3:15PM EST220.001.900.000.000.00-211,0616.25%
AAPL220715C002250002022-01-18 3:05PM EST225.001.550.000.000.00-54636.25%
AAPL220715C002300002022-01-18 3:32PM EST230.001.300.000.000.00-73176.25%
AAPL220715C002350002022-01-18 3:24PM EST235.001.050.000.000.00-130612.50%
AAPL220715C002400002022-01-18 2:47PM EST240.000.900.000.000.00-141,93512.50%
AAPL220715C002450002022-01-18 12:56PM EST245.000.730.000.000.00-152612.50%
AAPL220715C002500002022-01-18 2:44PM EST250.000.640.000.000.00-31,21212.50%
AAPL220715C002600002022-01-18 3:55PM EST260.000.460.000.000.00-191,00212.50%
AAPL220715C002700002022-01-14 12:20PM EST270.000.370.000.000.00-123212.50%
AAPL220715C002800002022-01-07 2:58PM EST280.000.400.000.000.00-15512.50%
AAPL220715C002900002022-01-14 11:28AM EST290.000.260.000.000.00-17012.50%
AAPL220715C003000002022-01-18 3:55PM EST300.000.160.000.000.00-53,05112.50%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715P000500002022-01-10 9:31AM EST50.000.050.000.000.00-43825.00%
AAPL220715P000550002022-01-14 2:57PM EST55.000.050.000.000.00-71825.00%
AAPL220715P000600002022-01-10 12:12PM EST60.000.100.000.000.00-71825.00%
AAPL220715P000650002022-01-18 11:52AM EST65.000.140.000.000.00-11,09525.00%
AAPL220715P000700002022-01-18 12:08PM EST70.000.180.000.000.00-7568525.00%
AAPL220715P000750002022-01-10 2:41PM EST75.000.270.000.000.00-11,23725.00%
AAPL220715P000800002022-01-13 1:35PM EST80.000.310.000.000.00-11,38025.00%
AAPL220715P000850002022-01-18 9:33AM EST85.000.380.000.000.00-11,47725.00%
AAPL220715P000900002022-01-18 1:28PM EST90.000.530.000.000.00-24288725.00%
AAPL220715P000950002022-01-18 2:27PM EST95.000.660.000.000.00-236112.50%
AAPL220715P001000002022-01-18 11:27AM EST100.000.800.000.000.00-22938012.50%
AAPL220715P001050002022-01-18 11:17AM EST105.000.990.000.000.00-57612.50%
AAPL220715P001100002022-01-18 3:44PM EST110.001.260.000.000.00-1057212.50%
AAPL220715P001150002022-01-18 3:44PM EST115.001.530.000.000.00-1153412.50%
AAPL220715P001200002022-01-18 12:53PM EST120.001.840.000.000.00-21,48912.50%
AAPL220715P001250002022-01-18 2:18PM EST125.002.300.000.000.00-14,46512.50%
AAPL220715P001300002022-01-18 3:42PM EST130.002.800.000.000.00-1,0422,0326.25%
AAPL220715P001350002022-01-18 3:43PM EST135.003.500.000.000.00-1041,1506.25%
AAPL220715P001400002022-01-18 1:45PM EST140.004.250.000.000.00-1541,3346.25%
AAPL220715P001450002022-01-18 2:22PM EST145.005.250.000.000.00-2,0462,8126.25%
AAPL220715P001500002022-01-18 3:54PM EST150.006.700.000.000.00-301,9713.13%
AAPL220715P001550002022-01-18 11:26AM EST155.007.750.000.000.00-2,0324,2563.13%
AAPL220715P001600002022-01-18 12:07PM EST160.009.500.000.000.00-341,7461.56%
AAPL220715P001650002022-01-18 12:44PM EST165.0011.800.000.000.00-51,4930.78%
AAPL220715P001700002022-01-18 2:34PM EST170.0013.880.000.000.00-2622,9530.00%
AAPL220715P001750002022-01-18 3:43PM EST175.0016.700.000.000.00-251,8720.00%
AAPL220715P001800002022-01-18 12:16PM EST180.0019.500.000.000.00-64520.00%
AAPL220715P001850002022-01-18 10:11AM EST185.0021.560.000.000.00-63260.00%
AAPL220715P001900002022-01-18 2:39PM EST190.0026.140.000.000.00-312900.00%
AAPL220715P001950002022-01-18 1:40PM EST195.0030.080.000.000.00-6870.00%
AAPL220715P002000002022-01-18 1:47PM EST200.0033.950.000.000.00-343320.00%
AAPL220715P002050002022-01-10 1:00PM EST205.0038.700.000.000.00-2270.00%
AAPL220715P002100002021-12-28 12:29PM EST210.0035.200.000.000.00-1500.00%
AAPL220715P002150002022-01-11 9:30AM EST215.0045.300.000.000.00-1430.00%
AAPL220715P002200002022-01-18 12:00AM EST220.0046.100.000.000.00--10.00%
AAPL220715P002250002021-12-30 10:17AM EST225.0047.550.000.000.00--40.00%
AAPL220715P002300002022-01-05 2:03PM EST230.0054.100.000.000.00-1220.00%
AAPL220715P002500002021-12-20 2:57PM EST250.0080.750.000.000.00-100.00%