Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.23+1.79 (+1.30%)
At close: 04:00PM EDT
139.14 -0.09 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715C000500002022-06-28 12:29PM EDT50.0089.150.000.000.00-200.00%
AAPL220715C000550002022-05-20 9:35AM EDT55.0083.4576.1077.000.00-110.00%
AAPL220715C000600002022-06-23 2:32PM EDT60.0077.500.000.000.00-100.00%
AAPL220715C000650002022-06-09 10:01AM EDT65.0082.200.000.000.00-2300.00%
AAPL220715C000700002022-06-07 1:01PM EDT70.0077.750.000.000.00-400.00%
AAPL220715C000750002022-06-27 1:02PM EDT75.0067.350.000.000.00-1400.00%
AAPL220715C000800002022-06-21 2:26PM EDT80.0055.880.000.000.00-2000.00%
AAPL220715C000850002022-06-28 1:06PM EDT85.0053.970.000.000.00-300.00%
AAPL220715C000900002022-06-28 2:52PM EDT90.0048.050.000.000.00-100.00%
AAPL220715C000950002022-06-23 11:49AM EDT95.0042.580.000.000.00-1200.00%
AAPL220715C001000002022-06-28 12:15PM EDT100.0039.100.000.000.00-500.00%
AAPL220715C001050002022-06-27 12:10PM EDT105.0037.930.000.000.00-100.00%
AAPL220715C001100002022-06-29 10:02AM EDT110.0030.000.000.000.00-600.00%
AAPL220715C001150002022-06-29 10:03AM EDT115.0025.150.000.000.00-100.00%
AAPL220715C001200002022-06-29 3:55PM EDT120.0019.550.000.000.00-3100.00%
AAPL220715C001210002022-06-23 9:55AM EDT121.0016.050.000.000.00--00.00%
AAPL220715C001220002022-06-27 12:02PM EDT122.0021.000.000.000.00-200.00%
AAPL220715C001230002022-06-28 11:28AM EDT123.0017.500.000.000.00-500.00%
AAPL220715C001240002022-06-28 2:57PM EDT124.0014.850.000.000.00-200.00%
AAPL220715C001250002022-06-29 3:28PM EDT125.0015.550.000.000.00-15400.00%
AAPL220715C001260002022-06-29 3:54PM EDT126.0013.850.000.000.00-600.00%
AAPL220715C001270002022-06-29 3:54PM EDT127.0012.950.000.000.00-3600.00%
AAPL220715C001280002022-06-29 3:54PM EDT128.0012.050.000.000.00-16800.00%
AAPL220715C001290002022-06-29 1:09PM EDT129.0011.400.000.000.00-13800.00%
AAPL220715C001300002022-06-29 3:45PM EDT130.0010.640.000.000.00-30000.00%
AAPL220715C001310002022-06-29 3:55PM EDT131.009.600.000.000.00-26100.00%
AAPL220715C001320002022-06-29 3:51PM EDT132.008.900.000.000.00-63400.00%
AAPL220715C001330002022-06-29 3:59PM EDT133.008.150.000.000.00-37700.00%
AAPL220715C001340002022-06-29 3:59PM EDT134.007.400.000.000.00-45800.00%
AAPL220715C001350002022-06-29 3:57PM EDT135.006.760.000.000.00-1,67400.00%
AAPL220715C001360002022-06-29 3:59PM EDT136.006.000.000.000.00-65200.00%
AAPL220715C001370002022-06-29 3:59PM EDT137.005.250.000.000.00-1,40300.00%
AAPL220715C001380002022-06-29 3:59PM EDT138.004.730.000.000.00-1,31700.00%
AAPL220715C001390002022-06-29 3:59PM EDT139.004.150.000.000.00-1,49300.00%
AAPL220715C001400002022-06-29 3:59PM EDT140.003.600.000.000.00-4,46100.78%
AAPL220715C001410002022-06-29 3:59PM EDT141.003.100.000.000.00-1,28801.56%
AAPL220715C001420002022-06-29 3:59PM EDT142.002.690.000.000.00-3,40503.13%
AAPL220715C001430002022-06-29 3:59PM EDT143.002.200.000.000.00-3,22503.13%
AAPL220715C001440002022-06-29 3:59PM EDT144.001.870.000.000.00-1,39803.13%
AAPL220715C001450002022-06-29 3:59PM EDT145.001.540.000.000.00-6,65406.25%
AAPL220715C001500002022-06-29 3:59PM EDT150.000.550.000.000.00-6,76006.25%
AAPL220715C001525002022-06-29 3:59PM EDT152.500.310.000.000.00-5,997012.50%
AAPL220715C001550002022-06-29 3:56PM EDT155.000.180.000.000.00-2,771012.50%
AAPL220715C001575002022-06-29 3:43PM EDT157.500.110.000.000.00-699012.50%
AAPL220715C001600002022-06-29 3:59PM EDT160.000.070.000.000.00-445012.50%
AAPL220715C001650002022-06-29 3:58PM EDT165.000.040.000.000.00-198012.50%
AAPL220715C001700002022-06-29 3:34PM EDT170.000.030.000.000.00-434025.00%
AAPL220715C001750002022-06-29 3:59PM EDT175.000.020.000.000.00-20,301025.00%
AAPL220715C001800002022-06-29 1:55PM EDT180.000.020.000.000.00-94025.00%
AAPL220715C001850002022-06-29 3:37PM EDT185.000.010.000.000.00-216025.00%
AAPL220715C001900002022-06-29 12:30PM EDT190.000.010.000.000.00-103025.00%
AAPL220715C001950002022-06-29 3:37PM EDT195.000.010.000.000.00-27025.00%
AAPL220715C002000002022-06-29 3:51PM EDT200.000.010.000.000.00-11025.00%
AAPL220715C002050002022-06-29 12:07PM EDT205.000.010.000.000.00-18050.00%
AAPL220715C002100002022-06-27 2:53PM EDT210.000.010.000.000.00-445050.00%
AAPL220715C002150002022-06-27 11:37AM EDT215.000.010.000.000.00-1050.00%
AAPL220715C002200002022-06-27 3:00PM EDT220.000.010.000.000.00-12050.00%
AAPL220715C002250002022-06-24 10:19AM EDT225.000.010.000.000.00-28050.00%
AAPL220715C002300002022-06-24 10:19AM EDT230.000.010.000.000.00-24050.00%
AAPL220715C002350002022-06-24 9:41AM EDT235.000.010.000.000.00-20050.00%
AAPL220715C002400002022-06-17 9:30AM EDT240.000.010.000.000.00-1050.00%
AAPL220715C002450002022-06-16 9:30AM EDT245.000.010.000.000.00-1050.00%
AAPL220715C002500002022-06-13 10:41AM EDT250.000.020.000.000.00-3050.00%
AAPL220715C002600002022-06-29 9:30AM EDT260.000.010.000.000.00-12050.00%
AAPL220715C002700002022-06-27 10:26AM EDT270.000.010.000.000.00-40050.00%
AAPL220715C002800002022-06-02 9:30AM EDT280.000.010.000.000.00-10050.00%
AAPL220715C002900002022-05-13 9:51AM EDT290.000.010.000.030.00-11,483114.06%
AAPL220715C003000002022-06-15 9:30AM EDT300.000.010.000.000.00-1050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715P000500002022-06-16 3:50PM EDT50.000.030.000.000.00-28050.00%
AAPL220715P000550002022-06-29 11:43AM EDT55.000.010.000.000.00-1050.00%
AAPL220715P000600002022-06-21 11:31AM EDT60.000.010.000.000.00-1050.00%
AAPL220715P000650002022-06-28 10:16AM EDT65.000.010.000.000.00-1050.00%
AAPL220715P000700002022-06-29 3:51PM EDT70.000.010.000.000.00-2050.00%
AAPL220715P000750002022-06-29 11:43AM EDT75.000.010.000.000.00-1050.00%
AAPL220715P000800002022-06-29 11:55AM EDT80.000.010.000.000.00-4050.00%
AAPL220715P000850002022-06-29 2:57PM EDT85.000.010.000.000.00-1050.00%
AAPL220715P000900002022-06-29 3:50PM EDT90.000.020.000.000.00-20050.00%
AAPL220715P000950002022-06-29 10:34AM EDT95.000.020.000.000.00-92050.00%
AAPL220715P001000002022-06-29 3:46PM EDT100.000.030.000.000.00-675025.00%
AAPL220715P001050002022-06-29 2:31PM EDT105.000.050.000.000.00-822025.00%
AAPL220715P001100002022-06-29 3:35PM EDT110.000.090.000.000.00-768025.00%
AAPL220715P001150002022-06-29 3:53PM EDT115.000.160.000.000.00-408025.00%
AAPL220715P001200002022-06-29 3:59PM EDT120.000.320.000.000.00-5,280012.50%
AAPL220715P001210002022-06-29 3:54PM EDT121.000.370.000.000.00-355012.50%
AAPL220715P001220002022-06-29 3:59PM EDT122.000.410.000.000.00-249012.50%
AAPL220715P001230002022-06-29 3:51PM EDT123.000.470.000.000.00-260012.50%
AAPL220715P001240002022-06-29 3:59PM EDT124.000.530.000.000.00-317012.50%
AAPL220715P001250002022-06-29 3:59PM EDT125.000.610.000.000.00-1,487012.50%
AAPL220715P001260002022-06-29 3:59PM EDT126.000.690.000.000.00-841012.50%
AAPL220715P001270002022-06-29 3:28PM EDT127.000.710.000.000.00-1,114012.50%
AAPL220715P001280002022-06-29 3:58PM EDT128.000.900.000.000.00-5,408012.50%
AAPL220715P001290002022-06-29 3:59PM EDT129.001.050.000.000.00-10,87606.25%
AAPL220715P001300002022-06-29 3:59PM EDT130.001.190.000.000.00-20,38706.25%
AAPL220715P001310002022-06-29 3:56PM EDT131.001.400.000.000.00-1,57606.25%
AAPL220715P001320002022-06-29 3:58PM EDT132.001.560.000.000.00-1,95106.25%
AAPL220715P001330002022-06-29 3:58PM EDT133.001.780.000.000.00-2,84706.25%
AAPL220715P001340002022-06-29 3:57PM EDT134.002.070.000.000.00-6,49706.25%
AAPL220715P001350002022-06-29 3:59PM EDT135.002.380.000.000.00-31,30703.13%
AAPL220715P001360002022-06-29 3:59PM EDT136.002.680.000.000.00-6,42903.13%
AAPL220715P001370002022-06-29 3:59PM EDT137.003.000.000.000.00-3,19301.56%
AAPL220715P001380002022-06-29 3:58PM EDT138.003.350.000.000.00-2,50101.56%
AAPL220715P001390002022-06-29 3:59PM EDT139.003.850.000.000.00-1,89200.39%
AAPL220715P001400002022-06-29 3:59PM EDT140.004.270.000.000.00-5,57200.00%
AAPL220715P001410002022-06-29 3:53PM EDT141.005.000.000.000.00-75900.00%
AAPL220715P001420002022-06-29 3:55PM EDT142.005.400.000.000.00-23100.00%
AAPL220715P001430002022-06-29 3:58PM EDT143.005.850.000.000.00-25500.00%
AAPL220715P001440002022-06-29 3:59PM EDT144.006.550.000.000.00-44300.00%
AAPL220715P001450002022-06-29 3:59PM EDT145.007.250.000.000.00-39700.00%
AAPL220715P001500002022-06-29 3:29PM EDT150.0010.530.000.000.00-35100.00%
AAPL220715P001525002022-06-29 3:55PM EDT152.5013.600.000.000.00-700.00%
AAPL220715P001550002022-06-29 3:49PM EDT155.0016.050.000.000.00-12000.00%
AAPL220715P001575002022-06-29 2:41PM EDT157.5018.200.000.000.00-11700.00%
AAPL220715P001600002022-06-29 3:56PM EDT160.0020.950.000.000.00-27000.00%
AAPL220715P001650002022-06-29 3:46PM EDT165.0025.700.000.000.00-29000.00%
AAPL220715P001700002022-06-29 2:47PM EDT170.0030.950.000.000.00-1,60100.00%
AAPL220715P001750002022-06-29 2:47PM EDT175.0035.950.000.000.00-1,32000.00%
AAPL220715P001800002022-06-29 2:47PM EDT180.0040.950.000.000.00-35000.00%
AAPL220715P001850002022-06-29 3:54PM EDT185.0046.000.000.000.00-89100.00%
AAPL220715P001900002022-06-23 3:46PM EDT190.0051.680.000.000.00-100.00%
AAPL220715P001950002022-06-14 9:52AM EDT195.0062.790.000.000.00-300.00%
AAPL220715P002000002022-06-24 10:40AM EDT200.0059.600.000.000.00-200.00%
AAPL220715P002050002022-05-12 10:55AM EDT205.0059.7567.4068.400.00-31139.75%
AAPL220715P002100002022-06-16 2:07PM EDT210.0080.260.000.000.00-200.00%
AAPL220715P002150002022-06-22 10:10AM EDT215.0079.050.000.000.00-300.00%
AAPL220715P002200002022-06-28 10:05AM EDT220.0078.350.000.000.00-200.00%
AAPL220715P002250002022-04-29 10:59AM EDT225.0062.7674.7575.850.00-2200.00%
AAPL220715P002300002022-05-18 3:13PM EDT230.0089.4298.0598.300.00-10240.55%
AAPL220715P002350002022-04-11 3:59PM EDT235.0069.6786.6591.000.00-100.00%
AAPL220715P002400002022-06-10 3:47PM EDT240.00102.250.000.000.00-200.00%
AAPL220715P002450002022-06-23 9:46AM EDT245.00108.650.000.000.00-100.00%
AAPL220715P002500002022-06-17 9:46AM EDT250.00118.150.000.000.00-100.00%
AAPL220715P002600002022-05-10 11:56AM EDT260.00106.50117.25117.500.00-100.00%
AAPL220715P002700002022-02-14 2:56PM EDT270.00103.00109.40111.900.00-100.00%
AAPL220715P002800002022-06-16 9:48AM EDT280.00148.350.000.000.00-100.00%
AAPL220715P003000002022-05-04 2:20PM EDT300.00138.85152.40156.650.00-100.00%