Australia markets open in 36 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.03-0.16 (-0.09%)
At close: 04:00PM EDT
173.60 +0.57 (+0.33%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000300002022-08-16 3:37PM EDT30.00142.81142.95143.15+4.31+3.11%2186568.75%
AAPL220819C000350002022-08-11 12:45PM EDT35.00134.40137.95138.150.00-458518.75%
AAPL220819C000400002022-08-15 9:46AM EDT40.00131.75132.95133.150.00-67478.13%
AAPL220819C000450002022-08-04 3:58PM EDT45.00120.70127.95128.150.00-1050440.63%
AAPL220819C000500002022-08-16 11:04AM EDT50.00122.47122.95123.15+2.92+2.44%152406.25%
AAPL220819C000550002022-08-11 11:02AM EDT55.00114.50117.95118.150.00-424375.00%
AAPL220819C000600002022-08-15 3:00PM EDT60.00113.00112.95113.150.00-1360350.00%
AAPL220819C000650002022-08-11 1:02PM EDT65.00104.50108.00108.150.00-682350.00%
AAPL220819C000700002022-08-12 10:41AM EDT70.00100.05102.95103.150.00-1447300.00%
AAPL220819C000750002022-08-10 9:46AM EDT75.0093.0597.9598.150.00-4837278.13%
AAPL220819C000800002022-08-11 11:59AM EDT80.0089.2593.0093.150.00-1041279.69%
AAPL220819C000850002022-08-11 10:21AM EDT85.0085.4588.0088.150.00-570259.38%
AAPL220819C000900002022-08-10 11:27AM EDT90.0077.8083.0083.150.00-2441239.84%
AAPL220819C000950002022-08-10 9:37AM EDT95.0073.2077.9578.200.00-641221.09%
AAPL220819C001000002022-08-16 3:50PM EDT100.0073.2073.0073.15+0.15+0.21%126288203.91%
AAPL220819C001050002022-08-16 11:56AM EDT105.0068.4568.0068.15+0.30+0.44%350186.72%
AAPL220819C001100002022-08-15 11:56AM EDT110.0063.1563.0063.150.00-8227171.09%
AAPL220819C001150002022-08-16 2:10PM EDT115.0058.6558.0058.15+0.65+1.12%210697155.47%
AAPL220819C001200002022-08-16 12:48PM EDT120.0052.6553.0053.15-0.44-0.83%1349140.63%
AAPL220819C001250002022-08-16 2:10PM EDT125.0048.6548.0048.15+0.75+1.57%21110126.56%
AAPL220819C001300002022-08-16 11:13AM EDT130.0043.0443.0043.15-0.11-0.25%2311112.50%
AAPL220819C001350002022-08-16 2:41PM EDT135.0037.3238.0038.15-0.79-2.07%21242299.22%
AAPL220819C001370002022-08-16 1:07PM EDT137.0036.0036.0036.15+0.95+2.71%608194.14%
AAPL220819C001380002022-08-16 3:35PM EDT138.0034.9035.0035.15-0.47-1.33%3213291.41%
AAPL220819C001390002022-08-16 10:02AM EDT139.0033.1534.0034.15+0.07+0.21%2510389.06%
AAPL220819C001400002022-08-16 3:56PM EDT140.0032.9233.0033.15-0.33-0.99%3616,55086.33%
AAPL220819C001410002022-08-16 2:03PM EDT141.0032.3032.0032.15+1.01+3.23%6066783.59%
AAPL220819C001420002022-08-16 1:07PM EDT142.0031.0031.0031.15-0.07-0.23%3692781.25%
AAPL220819C001430002022-08-15 3:44PM EDT143.0030.2030.0030.150.00-11,18878.52%
AAPL220819C001440002022-08-16 3:46PM EDT144.0028.9629.0029.15-0.19-0.65%1063675.78%
AAPL220819C001450002022-08-16 3:50PM EDT145.0028.1228.0028.15-0.18-0.64%11,69866,64573.44%
AAPL220819C001460002022-08-16 3:26PM EDT146.0026.5727.0027.15+0.26+0.99%2066571.09%
AAPL220819C001470002022-08-16 3:43PM EDT147.0025.9026.0026.15-0.38-1.45%2667068.36%
AAPL220819C001480002022-08-16 3:41PM EDT148.0024.9025.0025.15-0.15-0.60%8463466.02%
AAPL220819C001490002022-08-16 3:51PM EDT149.0024.0124.0024.15-0.20-0.83%311,40663.28%
AAPL220819C001500002022-08-16 3:57PM EDT150.0022.9723.0023.15-0.31-1.33%96919,32760.94%
AAPL220819C001525002022-08-16 3:57PM EDT152.5020.5420.5020.65-0.12-0.58%2903,77854.69%
AAPL220819C001550002022-08-16 3:54PM EDT155.0017.8718.0518.20-0.33-1.81%4,29432,41554.49%
AAPL220819C001575002022-08-16 3:58PM EDT157.5015.6015.5515.65-0.05-0.32%1376,10849.61%
AAPL220819C001600002022-08-16 3:59PM EDT160.0013.1713.0513.150.00-3,15124,52242.68%
AAPL220819C001625002022-08-16 3:58PM EDT162.5010.6010.5510.70-0.10-0.93%6226,74238.28%
AAPL220819C001650002022-08-16 3:59PM EDT165.008.258.158.20-0.05-0.60%4,25637,15530.81%
AAPL220819C001675002022-08-16 3:59PM EDT167.505.815.755.85-0.19-3.17%2,15014,90127.54%
AAPL220819C001700002022-08-16 3:59PM EDT170.003.653.553.60-0.25-6.41%9,39336,26123.24%
AAPL220819C001725002022-08-16 3:59PM EDT172.501.771.751.79-0.28-13.66%74,24826,24620.92%
AAPL220819C001750002022-08-16 4:00PM EDT175.000.610.600.61-0.22-26.51%102,73158,63818.95%
AAPL220819C001775002022-08-16 3:59PM EDT177.500.140.130.14-0.09-39.13%40,98856,55018.21%
AAPL220819C001800002022-08-16 3:59PM EDT180.000.040.030.04-0.03-42.86%31,11237,56819.73%
AAPL220819C001825002022-08-16 3:56PM EDT182.500.020.010.020.00-2,5384,55623.05%
AAPL220819C001850002022-08-16 3:27PM EDT185.000.010.000.010.00-61615,52625.78%
AAPL220819C001875002022-08-16 3:47PM EDT187.500.010.000.010.00-11082730.47%
AAPL220819C001900002022-08-16 2:19PM EDT190.000.010.000.010.00-11110,65934.38%
AAPL220819C001925002022-08-16 10:26AM EDT192.500.010.000.010.00-22,87939.06%
AAPL220819C001950002022-08-15 11:58AM EDT195.000.010.000.010.00-13,22442.97%
AAPL220819C001975002022-08-15 1:31PM EDT197.500.010.000.010.00-133446.88%
AAPL220819C002000002022-08-15 3:59PM EDT200.000.010.000.010.00-105,32850.78%
AAPL220819C002050002022-08-15 10:03AM EDT205.000.010.000.010.00-13,36454.69%
AAPL220819C002100002022-08-16 2:05PM EDT210.000.010.000.010.00-402,85162.50%
AAPL220819C002150002022-08-16 2:20PM EDT215.000.010.000.010.00-753,29968.75%
AAPL220819C002200002022-08-16 2:20PM EDT220.000.010.000.010.00-1003,27475.00%
AAPL220819C002250002022-08-16 2:11PM EDT225.000.010.000.010.00-401,75381.25%
AAPL220819C002300002022-08-16 2:12PM EDT230.000.010.000.010.00-4053887.50%
AAPL220819C002350002022-07-27 3:18PM EDT235.000.010.000.010.00-681193.75%
AAPL220819C002400002022-08-09 12:28PM EDT240.000.010.000.010.00-891,70698.44%
AAPL220819C002450002022-06-10 1:36PM EDT245.000.020.000.030.00-3731,369115.63%
AAPL220819C002500002022-08-03 1:05PM EDT250.000.010.000.010.00-10893112.50%
AAPL220819C002550002022-06-22 10:11AM EDT255.000.030.000.010.00-1860115.63%
AAPL220819C002600002022-08-16 11:41AM EDT260.000.010.000.010.00-103,063121.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000300002022-08-16 1:11PM EDT30.000.010.000.010.00-157512.50%
AAPL220819P000350002022-07-20 11:10AM EDT35.000.010.000.010.00--1462.50%
AAPL220819P000400002022-06-24 12:20PM EDT40.000.030.000.030.00-11465.63%
AAPL220819P000450002022-06-21 10:59AM EDT45.000.010.000.010.00--2387.50%
AAPL220819P000500002022-08-04 10:29AM EDT50.000.010.000.010.00-1287362.50%
AAPL220819P000550002022-07-18 1:26PM EDT55.000.020.000.010.00-1241337.50%
AAPL220819P000600002022-07-21 10:34AM EDT60.000.010.000.010.00-10993312.50%
AAPL220819P000650002022-07-22 2:08PM EDT65.000.010.000.010.00-12,508287.50%
AAPL220819P000700002022-08-16 9:38AM EDT70.000.010.000.010.00-11,647268.75%
AAPL220819P000750002022-07-26 3:52PM EDT75.000.010.000.010.00-42868250.00%
AAPL220819P000800002022-08-16 9:30AM EDT80.000.010.000.010.00-153,094231.25%
AAPL220819P000850002022-07-28 1:20PM EDT85.000.010.000.010.00-1181,600212.50%
AAPL220819P000900002022-08-10 10:04AM EDT90.000.010.000.010.00-54,566193.75%
AAPL220819P000950002022-08-05 1:53PM EDT95.000.010.000.010.00-13,035181.25%
AAPL220819P001000002022-08-16 10:31AM EDT100.000.010.000.010.00-1618,014165.63%
AAPL220819P001050002022-08-12 12:07PM EDT105.000.010.000.010.00-1131,249150.00%
AAPL220819P001100002022-08-16 3:41PM EDT110.000.010.000.010.00-412,463137.50%
AAPL220819P001150002022-08-16 10:18AM EDT115.000.010.000.010.00-132,808125.00%
AAPL220819P001200002022-08-16 11:30AM EDT120.000.010.000.010.00-436,580112.50%
AAPL220819P001250002022-08-16 2:45PM EDT125.000.010.000.010.00-2628,350100.00%
AAPL220819P001300002022-08-16 1:37PM EDT130.000.010.000.010.00-6053,00690.63%
AAPL220819P001350002022-08-16 3:45PM EDT135.000.010.000.010.00-10658,60278.13%
AAPL220819P001370002022-08-15 10:44AM EDT137.000.010.000.010.00-11,67175.00%
AAPL220819P001380002022-08-16 2:13PM EDT138.000.010.000.010.00-121,82371.88%
AAPL220819P001390002022-08-15 11:33AM EDT139.000.010.000.010.00-62,42370.31%
AAPL220819P001400002022-08-16 2:45PM EDT140.000.010.000.010.00-7442,53168.75%
AAPL220819P001410002022-08-15 10:34AM EDT141.000.010.000.010.00-11,08365.63%
AAPL220819P001420002022-08-16 3:02PM EDT142.000.010.000.010.00-1510,86864.06%
AAPL220819P001430002022-08-15 11:26AM EDT143.000.010.000.010.00-2052,28762.50%
AAPL220819P001440002022-08-16 2:35PM EDT144.000.010.000.010.00-211,35159.38%
AAPL220819P001450002022-08-16 3:47PM EDT145.000.010.000.010.00-11,64587,34257.81%
AAPL220819P001460002022-08-16 11:30AM EDT146.000.010.000.010.00-12,05356.25%
AAPL220819P001470002022-08-16 2:16PM EDT147.000.010.000.010.00-583,81353.13%
AAPL220819P001480002022-08-16 3:59PM EDT148.000.020.000.01+0.01+100.00%2092,81651.56%
AAPL220819P001490002022-08-16 3:57PM EDT149.000.010.000.01-0.01-50.00%3069,09750.00%
AAPL220819P001500002022-08-16 3:59PM EDT150.000.040.010.02+0.03+300.00%2,08559,17153.13%
AAPL220819P001525002022-08-16 3:35PM EDT152.500.020.010.02+0.01+100.00%2786,27249.22%
AAPL220819P001550002022-08-16 3:58PM EDT155.000.020.010.02-0.01-33.33%2,79438,18243.75%
AAPL220819P001575002022-08-16 3:58PM EDT157.500.020.020.03-0.02-50.00%1,5686,94040.23%
AAPL220819P001600002022-08-16 3:59PM EDT160.000.040.030.04-0.02-33.33%6,70344,96635.55%
AAPL220819P001625002022-08-16 3:59PM EDT162.500.060.050.06-0.04-40.00%4,23618,54131.45%
AAPL220819P001650002022-08-16 3:59PM EDT165.000.100.090.10-0.08-44.44%28,98447,40227.54%
AAPL220819P001675002022-08-16 3:59PM EDT167.500.210.210.22-0.14-40.00%21,88920,52924.71%
AAPL220819P001700002022-08-16 3:59PM EDT170.000.510.510.52-0.19-27.14%84,08238,77522.32%
AAPL220819P001725002022-08-16 3:59PM EDT172.501.181.191.20-0.19-13.87%49,09014,01420.09%
AAPL220819P001750002022-08-16 3:59PM EDT175.002.482.512.56-0.18-6.77%13,1868,59518.60%
AAPL220819P001775002022-08-16 3:59PM EDT177.504.534.504.60-0.07-1.52%7741,25717.87%
AAPL220819P001800002022-08-16 3:55PM EDT180.007.156.907.05+0.25+3.62%8062,08522.46%
AAPL220819P001825002022-08-16 2:37PM EDT182.5010.009.409.55+0.65+6.95%753228.61%
AAPL220819P001850002022-08-16 3:55PM EDT185.0012.1311.9012.05+0.12+1.00%707734.47%
AAPL220819P001875002022-08-16 11:12AM EDT187.5014.5514.3514.55+0.35+2.46%121640.04%
AAPL220819P001900002022-08-16 2:50PM EDT190.0017.9016.8517.05+1.05+6.23%132945.51%
AAPL220819P001925002022-08-16 9:51AM EDT192.5020.3019.3519.55+0.80+4.10%12050.78%
AAPL220819P001950002022-08-16 3:41PM EDT195.0022.1521.8522.05+0.30+1.37%33155.86%
AAPL220819P001975002022-08-16 3:21PM EDT197.5025.0124.3524.55+0.41+1.67%91160.74%
AAPL220819P002000002022-08-16 11:01AM EDT200.0027.4326.8527.05-0.77-2.73%2265.63%
AAPL220819P002050002022-08-15 10:52AM EDT205.0033.0531.8532.050.00-4375.00%
AAPL220819P002100002022-08-10 9:59AM EDT210.0041.8036.8537.050.00-2083.79%
AAPL220819P002150002022-08-12 10:00AM EDT215.0045.0041.8542.050.00-141492.58%
AAPL220819P002200002022-08-02 10:26AM EDT220.0059.9546.8547.050.00-10100.78%
AAPL220819P002250002022-08-15 9:46AM EDT225.0053.3051.8552.050.00-11108.59%
AAPL220819P002300002022-08-04 10:02AM EDT230.0063.8556.8557.050.00-20116.41%
AAPL220819P002350002022-08-16 11:12AM EDT235.0062.0561.8562.05-5.35-7.94%60123.83%
AAPL220819P002400002022-08-16 9:47AM EDT240.0067.4066.8567.05-2.10-3.02%120131.25%
AAPL220819P002450002022-08-15 9:45AM EDT245.0073.1571.8572.050.00-64138.28%
AAPL220819P002500002022-08-10 9:45AM EDT250.0082.0576.8577.050.00-30145.31%
AAPL220819P002550002022-08-16 11:16AM EDT255.0082.0081.8582.05-5.05-5.80%130151.95%
AAPL220819P002600002022-08-16 11:16AM EDT260.0087.0086.8587.05+0.20+0.23%2614158.20%