Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.98+1.68 (+1.27%)
At close: 4:00PM EDT
134.07 +0.09 (0.07%)
Pre-market: 04:18AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C000400002021-06-18 1:13PM EDT40.0090.630.000.000.00-100.00%
AAPL220916C000412502021-06-04 1:54PM EDT41.2584.620.000.000.00-100.00%
AAPL220916C000425002021-05-06 1:38PM EDT42.5086.5583.4083.700.00--120.00%
AAPL220916C000437502021-05-07 12:41PM EDT43.7586.9582.1582.450.00-2100.00%
AAPL220916C000450002021-06-11 11:17AM EDT45.0081.610.000.000.00-300.00%
AAPL220916C000462502021-05-07 12:39PM EDT46.2584.4579.7080.000.00-182090.00%
AAPL220916C000475002021-05-07 1:29PM EDT47.5083.0078.5078.800.00-19980.00%
AAPL220916C000487502021-05-07 12:48PM EDT48.7582.1677.2577.550.00-17580.00%
AAPL220916C000500002021-06-15 1:21PM EDT50.0080.250.000.000.00-100.00%
AAPL220916C000525002021-05-06 3:46PM EDT52.5077.0573.6073.900.00-41450.00%
AAPL220916C000550002021-06-16 3:02PM EDT55.0074.650.000.000.00-100.00%
AAPL220916C000575002021-06-18 2:59PM EDT57.5073.780.000.000.00-100.00%
AAPL220916C000600002021-06-17 11:43AM EDT60.0071.940.000.000.00-100.00%
AAPL220916C000625002021-06-22 12:46PM EDT62.5072.000.000.000.00-1000.00%
AAPL220916C000650002021-06-22 3:35PM EDT65.0069.590.000.000.00-200.00%
AAPL220916C000675002021-06-18 1:45PM EDT67.5064.400.000.000.00-100.00%
AAPL220916C000700002021-06-18 3:11PM EDT70.0061.850.000.000.00-2000.00%
AAPL220916C000725002021-06-14 3:53PM EDT72.5058.800.000.000.00-200.00%
AAPL220916C000750002021-06-21 9:30AM EDT75.0060.000.000.000.00-300.00%
AAPL220916C000762502021-06-03 2:43PM EDT76.2549.250.000.000.00-100.00%
AAPL220916C000775002021-06-17 11:10AM EDT77.5055.700.000.000.00-300.00%
AAPL220916C000787502021-06-21 10:53AM EDT78.7554.100.000.000.00-9200.00%
AAPL220916C000800002021-06-21 10:40AM EDT80.0052.920.000.000.00-800.00%
AAPL220916C000812502021-06-16 3:11PM EDT81.2550.700.000.000.00-100.00%
AAPL220916C000825002021-06-09 3:39PM EDT82.5046.800.000.000.00-100.00%
AAPL220916C000837502021-06-15 12:11PM EDT83.7548.620.000.000.00-1600.00%
AAPL220916C000850002021-06-22 12:25PM EDT85.0049.970.000.000.00-800.00%
AAPL220916C000862502021-06-22 1:58PM EDT86.2549.250.000.000.00-300.00%
AAPL220916C000875002021-06-22 12:12PM EDT87.5047.650.000.000.00-200.00%
AAPL220916C000900002021-06-21 2:32PM EDT90.0046.400.000.000.00-200.00%
AAPL220916C000925002021-06-18 3:37PM EDT92.5041.780.000.000.00-1300.00%
AAPL220916C000950002021-06-17 3:11PM EDT95.0040.750.000.000.00-500.00%
AAPL220916C000975002021-06-22 2:42PM EDT97.5040.000.000.000.00-100.00%
AAPL220916C001000002021-06-22 3:55PM EDT100.0038.400.000.000.00-4400.00%
AAPL220916C001025002021-06-14 12:52PM EDT102.5036.200.000.000.00-100.00%
AAPL220916C001050002021-06-22 1:31PM EDT105.0033.920.000.000.00-900.00%
AAPL220916C001075002021-06-22 3:04PM EDT107.5032.450.000.000.00-1000.00%
AAPL220916C001100002021-06-22 3:54PM EDT110.0030.860.000.000.00-17900.00%
AAPL220916C001125002021-06-22 3:34PM EDT112.5029.050.000.000.00-2700.00%
AAPL220916C001150002021-06-22 2:30PM EDT115.0027.300.000.000.00-3700.00%
AAPL220916C001175002021-06-22 12:48PM EDT117.5025.300.000.000.00-200.00%
AAPL220916C001200002021-06-22 3:49PM EDT120.0024.140.000.000.00-45500.00%
AAPL220916C001225002021-06-21 3:12PM EDT122.5021.950.000.000.00-100.00%
AAPL220916C001250002021-06-22 3:22PM EDT125.0021.290.000.000.00-1800.00%
AAPL220916C001300002021-06-22 3:34PM EDT130.0018.750.000.000.00-5600.00%
AAPL220916C001350002021-06-22 3:22PM EDT135.0016.450.000.000.00-17000.20%
AAPL220916C001400002021-06-22 3:35PM EDT140.0014.300.000.000.00-10500.78%
AAPL220916C001450002021-06-22 2:19PM EDT145.0012.200.000.000.00-301.56%
AAPL220916C001500002021-06-22 3:33PM EDT150.0010.530.000.000.00-12503.13%
AAPL220916C001550002021-06-22 12:35PM EDT155.009.050.000.000.00-703.13%
AAPL220916C001600002021-06-22 3:26PM EDT160.008.160.000.000.00-1003.13%
AAPL220916C001650002021-06-22 11:05AM EDT165.006.650.000.000.00-30003.13%
AAPL220916C001700002021-06-22 3:54PM EDT170.006.250.000.000.00-2906.25%
AAPL220916C001750002021-06-22 3:40PM EDT175.005.370.000.000.00-24606.25%
AAPL220916C001800002021-06-22 3:46PM EDT180.004.750.000.000.00-2206.25%
AAPL220916C001850002021-06-22 3:32PM EDT185.004.190.000.000.00-1006.25%
AAPL220916C001900002021-06-22 3:24PM EDT190.003.430.000.000.00-4006.25%
AAPL220916C001950002021-06-22 3:24PM EDT195.003.250.000.000.00-206.25%
AAPL220916C002000002021-06-22 3:26PM EDT200.002.900.000.000.00-3206.25%
AAPL220916C002100002021-06-21 12:08PM EDT210.002.210.000.000.00-9006.25%
AAPL220916C002200002021-06-09 1:55PM EDT220.001.650.000.000.00-106.25%
AAPL220916C002250002021-06-22 3:31PM EDT225.001.790.000.000.00-8012.50%
AAPL220916C002300002021-06-22 3:52PM EDT230.001.620.000.000.00-8012.50%
AAPL220916C002400002021-06-21 10:12AM EDT240.001.280.000.000.00-1012.50%
AAPL220916C002500002021-06-22 3:38PM EDT250.001.230.000.000.00-161012.50%
AAPL220916C002600002021-06-22 3:40PM EDT260.001.050.000.000.00-26012.50%
AAPL220916C002700002020-08-27 10:10AM EDT270.00250.00243.35247.500.00-22260.00%
AAPL220916C002800002020-08-27 3:58PM EDT280.00238.00235.45239.500.00-331330.00%
AAPL220916C002900002020-08-28 1:51PM EDT290.00230.57227.45232.000.00-200.00%
AAPL220916C003000002020-08-28 3:11PM EDT300.00224.74219.95224.50-0.84-0.37%157920.00%
AAPL220916C003050002020-08-24 10:05AM EDT305.00218.00216.15220.500.00-11420.00%
AAPL220916C003100002020-08-28 2:00PM EDT310.00215.66212.75217.00-2.40-1.10%41270.00%
AAPL220916C003150002020-08-24 9:47AM EDT315.00219.40209.10213.50-0.01-0.00%2490.00%
AAPL220916C003200002020-08-28 1:30PM EDT320.00208.00205.30209.50-0.02-0.01%12070.00%
AAPL220916C003250002020-08-27 9:33AM EDT325.00210.40202.00206.00+0.02+0.01%11120.00%
AAPL220916C003300002020-08-28 3:11PM EDT330.00202.86201.00203.45-1.45-0.71%41380.00%
AAPL220916C003350002020-08-25 11:27AM EDT335.00195.00194.80199.000.00-1870.00%
AAPL220916C003400002020-08-28 1:43PM EDT340.00196.50191.40195.50-3.50-1.75%31700.00%
AAPL220916C003450002020-08-25 10:07AM EDT345.00186.52188.05192.50+0.02+0.01%1930.00%
AAPL220916C003500002020-08-27 1:27PM EDT350.00188.15184.85189.00-0.87-0.46%37210.00%
AAPL220916C003600002020-08-28 3:12PM EDT360.00182.70178.35182.50+0.22+0.12%278370.00%
AAPL220916C003700002020-08-28 12:56PM EDT370.00177.00172.05176.50+4.30+2.49%33590.00%
AAPL220916C003800002020-08-28 3:00PM EDT380.00169.34165.95170.00+0.49+0.29%65940.00%
AAPL220916C003900002020-08-28 10:36AM EDT390.00163.90160.20164.00+0.45+0.28%122610.00%
AAPL220916C004000002020-08-28 3:44PM EDT400.00157.00157.00158.50-1.22-0.77%4400.00%
AAPL220916C004100002020-08-28 1:33PM EDT410.00150.44150.15152.85-1.11-0.73%121940.00%
AAPL220916C004200002020-08-28 3:46PM EDT420.00149.34143.35146.35+0.74+0.50%225700.00%
AAPL220916C004300002020-08-28 3:53PM EDT430.00143.80138.60141.15+1.05+0.74%108820.00%
AAPL220916C004400002020-08-28 2:38PM EDT440.00137.44133.25137.00-0.15-0.11%63530.00%
AAPL220916C004500002020-08-28 3:40PM EDT450.00132.80128.45132.00+0.68+0.51%4926434.74%
AAPL220916C004600002020-08-28 11:57AM EDT460.00128.25123.95127.30+0.45+0.35%1595379.83%
AAPL220916C004700002020-08-28 2:13PM EDT470.00122.50120.70122.70-0.69-0.56%22932351.36%
AAPL220916C004800002020-08-28 1:33PM EDT480.00118.80115.20118.40-0.09-0.08%131366325.04%
AAPL220916C004900002020-08-28 2:55PM EDT490.00114.00111.05114.15-0.42-0.37%300307.20%
AAPL220916C005000002020-08-28 3:59PM EDT500.00108.50107.85110.40-3.00-2.69%1696,512294.65%
AAPL220916C005200002020-08-28 3:58PM EDT520.00101.43100.00102.45+0.16+0.16%1941,339270.54%
AAPL220916C005400002020-08-28 2:19PM EDT540.0095.1792.6595.45+0.49+0.52%291,205252.49%
AAPL220916C005600002020-08-28 3:56PM EDT560.0088.4086.1588.90+0.70+0.80%811,958238.22%
AAPL220916C005800002020-08-28 3:54PM EDT580.0079.2580.4083.10-3.35-4.06%231,568226.92%
AAPL220916C006000002020-08-28 3:59PM EDT600.0076.5575.0077.45-0.05-0.07%571,016216.93%
AAPL220916C006200002020-08-28 3:51PM EDT620.0073.7070.0572.55+2.05+2.86%130216208.66%
AAPL220916C006400002020-08-28 3:08PM EDT640.001,386.00339.15344.00+1,320.05+2,001.59%31020.00%
AAPL220916C006600002020-08-28 3:46PM EDT660.001,200.00334.50339.00+1,138.87+1,863.03%28100.00%
AAPL220916C006800002020-08-28 3:53PM EDT680.001,338.40330.00334.50+1,281.90+2,268.85%11160.00%
AAPL220916C007000002020-08-28 2:32PM EDT700.001,089.40325.15330.00+1,032.90+1,828.14%940.00%
AAPL220916C007200002020-08-28 3:57PM EDT720.00324.69320.50325.00+273.19+530.47%30260.00%
AAPL220916C007400002020-08-28 3:48PM EDT740.001,262.60316.00320.50+1,215.10+2,558.11%1710.00%
AAPL220916C008000002020-08-28 3:31PM EDT800.00306.89302.25307.00+266.99+669.15%161970.00%
AAPL220916C009000002020-08-28 3:46PM EDT900.0031.4730.4032.20+1.17+3.86%1721153.88%
AAPL220916C010000002020-08-28 3:59PM EDT1,000.0024.7524.5024.75+1.10+4.65%1,315-145.94%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P000400002021-06-22 10:08AM EDT40.000.280.000.000.00-5025.00%
AAPL220916P000412502021-06-22 3:58PM EDT41.250.320.000.000.00-11025.00%
AAPL220916P000425002021-06-22 3:55PM EDT42.500.310.000.000.00-6025.00%
AAPL220916P000437502021-06-18 11:42AM EDT43.750.350.000.000.00-2025.00%
AAPL220916P000450002021-06-22 10:06AM EDT45.000.370.000.000.00-1025.00%
AAPL220916P000462502021-06-21 10:56AM EDT46.250.400.000.000.00-1025.00%
AAPL220916P000475002021-06-21 11:25AM EDT47.500.430.000.000.00-3025.00%
AAPL220916P000487502021-06-22 3:20PM EDT48.750.460.000.000.00-2025.00%
AAPL220916P000500002021-06-22 3:18PM EDT50.000.460.000.000.00-22012.50%
AAPL220916P000525002021-06-22 12:56PM EDT52.500.520.000.000.00-50012.50%
AAPL220916P000550002021-06-18 2:54PM EDT55.000.650.000.000.00-4012.50%
AAPL220916P000575002021-06-21 3:37PM EDT57.500.680.000.000.00-264012.50%
AAPL220916P000600002021-06-21 12:22PM EDT60.000.780.000.000.00-6012.50%
AAPL220916P000625002021-06-16 12:41PM EDT62.500.890.000.000.00-2012.50%
AAPL220916P000650002021-06-04 1:25PM EDT65.001.070.000.000.00-1012.50%
AAPL220916P000675002021-05-11 1:52PM EDT67.501.291.161.250.00-253841.13%
AAPL220916P000700002021-06-16 2:01PM EDT70.001.340.000.000.00-1012.50%
AAPL220916P000725002021-06-15 2:44PM EDT72.501.310.000.000.00-1012.50%
AAPL220916P000750002021-06-10 2:26PM EDT75.001.700.000.000.00-5012.50%
AAPL220916P000762502021-06-01 3:26PM EDT76.251.790.000.000.00-2012.50%
AAPL220916P000775002021-06-02 1:33PM EDT77.501.950.000.000.00-2012.50%
AAPL220916P000787502021-06-04 12:12PM EDT78.752.060.000.000.00-5012.50%
AAPL220916P000800002021-06-21 3:37PM EDT80.001.900.000.000.00-54012.50%
AAPL220916P000812502021-06-21 12:45PM EDT81.252.080.000.000.00-34012.50%
AAPL220916P000825002021-06-21 12:22PM EDT82.502.180.000.000.00-2012.50%
AAPL220916P000837502021-06-22 3:00PM EDT83.752.220.000.000.00-406.25%
AAPL220916P000850002021-06-21 2:23PM EDT85.002.440.000.000.00-406.25%
AAPL220916P000862502021-05-19 9:30AM EDT86.253.730.000.000.00-22556.25%
AAPL220916P000875002021-06-16 9:33AM EDT87.502.810.000.000.00-206.25%
AAPL220916P000900002021-06-22 2:55PM EDT90.002.910.000.000.00-806.25%
AAPL220916P000925002021-06-22 9:49AM EDT92.503.430.000.000.00-1006.25%
AAPL220916P000950002021-06-22 12:51PM EDT95.003.660.000.000.00-2106.25%
AAPL220916P000975002021-06-17 12:10PM EDT97.504.350.000.000.00-1006.25%
AAPL220916P001000002021-06-22 3:40PM EDT100.004.600.000.000.00-10406.25%
AAPL220916P001025002021-06-21 11:11AM EDT102.505.090.000.000.00-206.25%
AAPL220916P001050002021-06-22 1:16PM EDT105.005.700.000.000.00-3506.25%
AAPL220916P001075002021-06-22 2:00PM EDT107.506.360.000.000.00-26103.13%
AAPL220916P001100002021-06-22 3:14PM EDT110.006.990.000.000.00-1903.13%
AAPL220916P001125002021-06-22 3:39PM EDT112.507.800.000.000.00-403.13%
AAPL220916P001150002021-06-22 1:07PM EDT115.008.650.000.000.00-3303.13%
AAPL220916P001175002021-06-22 12:48PM EDT117.509.450.000.000.00-503.13%
AAPL220916P001200002021-06-22 12:47PM EDT120.0010.510.000.000.00-5803.13%
AAPL220916P001225002021-06-21 10:06AM EDT122.5012.700.000.000.00-501.56%
AAPL220916P001250002021-06-22 3:05PM EDT125.0012.470.000.000.00-1001.56%
AAPL220916P001300002021-06-22 3:54PM EDT130.0014.800.000.000.00-13000.78%
AAPL220916P001350002021-06-22 3:48PM EDT135.0017.450.000.000.00-1200.00%
AAPL220916P001400002021-06-22 2:25PM EDT140.0020.500.000.000.00-1100.00%
AAPL220916P001450002021-05-21 12:13PM EDT145.0029.0525.6525.950.00-2719432.47%
AAPL220916P001500002021-06-22 12:53PM EDT150.0027.000.000.000.00-600.00%
AAPL220916P001550002021-06-16 9:51AM EDT155.0032.700.000.000.00-13200.00%
AAPL220916P001600002021-06-16 11:20AM EDT160.0036.480.000.000.00-3900.00%
AAPL220916P001650002021-06-21 10:26AM EDT165.0040.550.000.000.00-4000.00%
AAPL220916P001700002021-06-16 9:35AM EDT170.0045.250.000.000.00-200.00%
AAPL220916P001750002021-05-04 11:40AM EDT175.0055.2554.5554.850.00-413644.50%
AAPL220916P001800002021-06-01 3:32PM EDT180.0058.300.000.000.00-100.00%
AAPL220916P001850002021-06-15 2:53PM EDT185.0058.650.000.000.00-1500.00%
AAPL220916P001900002021-06-22 11:05AM EDT190.0060.800.000.000.00-23500.00%
AAPL220916P001950002021-06-17 1:37PM EDT195.0065.500.000.000.00-800.00%
AAPL220916P002000002021-06-22 11:05AM EDT200.0070.050.000.000.00-800.00%
AAPL220916P002100002021-06-21 2:48PM EDT210.0079.750.000.000.00-700.00%
AAPL220916P002200002021-06-21 2:02PM EDT220.0089.150.000.000.00-600.00%
AAPL220916P002250002021-06-15 10:58AM EDT225.0096.610.000.000.00-500.00%
AAPL220916P002300002021-06-18 3:54PM EDT230.00100.300.000.000.00-2000.00%
AAPL220916P002400002021-04-30 3:08PM EDT240.00109.55113.50118.500.00-161655.66%
AAPL220916P002500002021-06-22 9:51AM EDT250.00118.700.000.000.00-11200.00%
AAPL220916P002600002021-06-18 3:54PM EDT260.00130.400.000.000.00-2000.00%
AAPL220916P002700002020-08-25 2:09PM EDT270.0017.3217.1518.40+0.02+0.12%11480.00%
AAPL220916P002800002020-08-28 3:54PM EDT280.0019.6519.1020.05+0.55+2.88%100.00%
AAPL220916P002900002020-08-28 1:27PM EDT290.0022.0021.2022.55+1.30+6.28%12330.00%
AAPL220916P003000002020-08-28 3:57PM EDT300.0023.9323.5524.65+1.05+4.59%253340.00%
AAPL220916P003050002020-08-11 1:33PM EDT305.0029.5224.7526.150.00-1670.00%
AAPL220916P003100002020-08-24 1:31PM EDT310.0025.4026.4027.350.00-127850.00%
AAPL220916P003150002020-08-27 2:09PM EDT315.0027.9227.3028.65+0.02+0.07%1520.00%
AAPL220916P003200002020-08-27 1:48PM EDT320.0029.7228.6530.10+0.02+0.07%2900.00%
AAPL220916P003250002020-08-24 10:38AM EDT325.0029.4830.0031.50-0.01-0.03%1500.00%
AAPL220916P003300002020-08-27 11:10AM EDT330.0031.0831.4532.95+0.02+0.06%2300.00%
AAPL220916P003350002020-08-28 1:17PM EDT335.0033.4032.9034.45+1.50+4.70%1480.00%
AAPL220916P003400002020-08-24 10:34AM EDT340.0033.6034.4535.950.00-200.00%
AAPL220916P003450002020-08-25 3:11PM EDT345.0035.5236.0037.55+0.02+0.06%100.00%
AAPL220916P003500002020-08-28 11:31AM EDT350.0038.7537.6039.20+1.05+2.79%61190.00%
AAPL220916P003600002020-08-28 1:29PM EDT360.0042.2041.0042.60+2.24+5.61%24600.00%
AAPL220916P003700002020-08-26 9:55AM EDT370.0042.8444.5046.20-0.01-0.02%2900.00%
AAPL220916P003800002020-08-28 11:56AM EDT380.0048.6448.2549.95+0.24+0.50%11270.00%
AAPL220916P003900002020-08-28 3:11PM EDT390.0052.7252.2553.95+1.15+2.23%1470.00%
AAPL220916P004000002020-08-28 2:41PM EDT400.0056.8556.3058.10+0.02+0.04%68170.00%
AAPL220916P004100002020-08-28 11:54AM EDT410.0060.7560.6062.45-0.30-0.49%2680.00%
AAPL220916P004200002020-08-28 1:29PM EDT420.0065.4065.0567.00+1.22+1.90%4600.00%
AAPL220916P004300002020-08-28 12:56PM EDT430.0069.0569.7571.75-0.34-0.49%11140.00%
AAPL220916P004400002020-08-27 10:40AM EDT440.0073.2974.5576.650.00-121770.00%
AAPL220916P004500002020-08-28 2:09PM EDT450.0080.0079.6081.75-0.76-0.94%11230.00%
AAPL220916P004600002020-08-27 10:40AM EDT460.0083.1984.8087.000.00-1390.00%
AAPL220916P004700002020-08-27 11:14AM EDT470.0087.1590.1592.450.00-1000.00%
AAPL220916P004800002020-08-27 12:28PM EDT480.0095.4595.7098.050.00-270.00%
AAPL220916P004900002020-08-27 2:29PM EDT490.00101.20101.45103.850.00-800.00%
AAPL220916P005000002020-08-28 3:56PM EDT500.00108.50107.30109.00+2.80+2.65%113180.00%
AAPL220916P005200002020-08-28 1:11PM EDT520.00122.00119.45122.20+6.25+5.40%18190.00%
AAPL220916P005400002020-08-27 9:31AM EDT540.00126.40132.20135.200.00-1480.00%
AAPL220916P005600002020-08-27 10:45AM EDT560.00143.30145.50147.500.00-33180.00%
AAPL220916P006000002020-08-28 11:27AM EDT600.00172.00173.65177.00-0.10-0.06%1190.00%
AAPL220916P006400002020-08-04 12:01PM EDT640.00226.35203.55207.000.00--20.00%
AAPL220916P006600002020-08-18 1:21PM EDT660.00236.40219.35222.500.00-130.00%
AAPL220916P006800002020-08-27 10:01AM EDT680.0023.204.805.85-205.13-89.84%2160.00%
AAPL220916P007000002020-08-27 3:44PM EDT700.0022.205.206.25-227.80-91.12%2370.00%
AAPL220916P007200002020-08-25 3:59PM EDT720.006.005.606.65-258.10-97.73%101130.00%
AAPL220916P007400002020-08-26 2:55PM EDT740.0026.806.457.10-252.50-90.40%-1,3220.00%
AAPL220916P009000002020-08-27 2:51PM EDT900.00424.83425.50429.500.00--30.00%
AAPL220916P010000002020-08-28 1:27PM EDT1,000.00521.65519.00523.00+3.86+0.75%17-0.00%