Australia markets close in 5 hours 9 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.10+3.65 (+2.56%)
At close: 04:00PM EDT
146.00 -0.10 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221021C000500002022-10-04 3:44PM EDT50.0095.7094.9096.70+5.75+6.39%1803268.36%
AAPL221021C000600002022-10-04 3:03PM EDT60.0085.7585.0586.70+7.35+9.37%3580226.07%
AAPL221021C000700002022-10-03 9:41AM EDT70.0068.2574.9577.100.00-5594210.45%
AAPL221021C000750002022-10-03 11:09AM EDT75.0066.4569.8072.100.00-26750193.16%
AAPL221021C000800002022-10-03 3:50PM EDT80.0062.7064.9567.400.00-28947116.41%
AAPL221021C000850002022-10-04 3:46PM EDT85.0061.0060.5561.45+5.50+9.91%42553132.23%
AAPL221021C000900002022-10-04 3:36PM EDT90.0055.8054.9556.80+7.05+14.46%13908136.43%
AAPL221021C000950002022-09-30 3:23PM EDT95.0045.0550.4551.900.00-263285.94%
AAPL221021C001000002022-10-04 1:33PM EDT100.0045.0545.1046.85+6.40+16.56%41,184112.74%
AAPL221021C001050002022-10-03 11:44AM EDT105.0035.6040.5541.700.00-1188259.38%
AAPL221021C001100002022-10-04 3:55PM EDT110.0036.3036.0536.80+3.80+11.69%1141,10974.80%
AAPL221021C001150002022-10-04 12:56PM EDT115.0030.2530.7531.95+1.95+6.89%553361.82%
AAPL221021C001200002022-10-04 3:50PM EDT120.0026.3026.3026.75+2.96+12.68%1052,20758.40%
AAPL221021C001250002022-10-04 3:37PM EDT125.0021.5021.6022.05+3.30+18.13%181,08355.32%
AAPL221021C001300002022-10-04 3:59PM EDT130.0016.9016.6017.20+2.90+20.71%4012,04150.66%
AAPL221021C001310002022-10-04 3:54PM EDT131.0016.0515.6516.30+2.70+20.22%1557149.76%
AAPL221021C001320002022-10-04 9:31AM EDT132.0014.1014.6515.40+1.85+15.10%152948.73%
AAPL221021C001330002022-10-03 3:58PM EDT133.0011.4213.8514.500.00-31897747.61%
AAPL221021C001340002022-10-04 3:44PM EDT134.0013.1013.0013.65+2.10+19.09%279,71346.95%
AAPL221021C001350002022-10-04 3:54PM EDT135.0012.5012.1512.75+2.71+27.68%1978,16345.58%
AAPL221021C001360002022-10-04 3:53PM EDT136.0011.4511.2011.85+1.90+19.90%7,79439944.09%
AAPL221021C001370002022-10-04 3:50PM EDT137.0010.8510.6010.95+2.49+29.78%36116,76742.51%
AAPL221021C001380002022-10-04 3:43PM EDT138.009.859.7010.35+2.15+27.92%3925,33243.80%
AAPL221021C001390002022-10-04 3:47PM EDT139.009.089.009.35+2.13+30.65%60159240.94%
AAPL221021C001400002022-10-04 3:59PM EDT140.008.508.308.60+2.00+30.77%2,97921,63740.33%
AAPL221021C001410002022-10-04 3:57PM EDT141.007.637.607.85+1.93+33.86%5561,92039.51%
AAPL221021C001420002022-10-04 3:59PM EDT142.007.106.807.20+1.98+38.67%2,6873,21039.34%
AAPL221021C001430002022-10-04 3:59PM EDT143.006.456.256.50+1.90+41.76%9094,00638.50%
AAPL221021C001440002022-10-04 3:59PM EDT144.005.755.655.75+1.75+43.75%1,1941,94837.04%
AAPL221021C001450002022-10-04 3:59PM EDT145.005.154.955.15+1.65+47.14%6,65818,42336.55%
AAPL221021C001460002022-10-04 3:59PM EDT146.004.454.404.55+1.45+48.33%5,2572,42935.79%
AAPL221021C001470002022-10-04 3:58PM EDT147.003.883.804.00+1.22+45.86%1,5882,24035.16%
AAPL221021C001480002022-10-04 3:59PM EDT148.003.453.353.45+1.17+51.32%2,3317,40434.24%
AAPL221021C001490002022-10-04 3:59PM EDT149.002.942.913.00+0.98+50.00%3,44222,47233.81%
AAPL221021C001500002022-10-04 3:59PM EDT150.002.512.472.55+0.87+53.05%17,98131,91133.08%
AAPL221021C001525002022-10-04 3:59PM EDT152.501.611.571.62+0.57+54.81%5,68226,79631.42%
AAPL221021C001550002022-10-04 3:59PM EDT155.000.960.940.97+0.31+47.69%7,38350,26230.18%
AAPL221021C001575002022-10-04 3:59PM EDT157.500.560.540.57+0.16+40.00%2,8186,89929.59%
AAPL221021C001600002022-10-04 3:59PM EDT160.000.310.300.31+0.06+24.00%8,94650,94328.96%
AAPL221021C001625002022-10-04 3:59PM EDT162.500.180.170.18+0.02+12.50%1,4515,60829.10%
AAPL221021C001650002022-10-04 3:59PM EDT165.000.110.110.120.00-6,16150,39230.08%
AAPL221021C001675002022-10-04 3:57PM EDT167.500.080.070.08+0.01+14.29%2237,28231.06%
AAPL221021C001700002022-10-04 3:59PM EDT170.000.060.060.07+0.01+20.00%2,71764,24933.20%
AAPL221021C001725002022-10-04 3:49PM EDT172.500.050.050.06+0.01+25.00%355,29335.16%
AAPL221021C001750002022-10-04 3:54PM EDT175.000.040.040.050.00-1,19977,30136.72%
AAPL221021C001800002022-10-04 3:55PM EDT180.000.030.020.030.00-74441,79039.06%
AAPL221021C001850002022-10-04 3:38PM EDT185.000.030.020.03+0.02+200.00%2,74628,44543.56%
AAPL221021C001900002022-10-04 3:55PM EDT190.000.020.010.020.00-30417,21145.70%
AAPL221021C001950002022-10-04 2:56PM EDT195.000.010.010.020.00-24,94950.00%
AAPL221021C002000002022-10-04 3:17PM EDT200.000.020.010.02+0.01+100.00%1179,69552.34%
AAPL221021C002050002022-10-04 2:56PM EDT205.000.010.000.010.00-124,56750.00%
AAPL221021C002100002022-10-04 3:52PM EDT210.000.010.000.020.00-62,36257.03%
AAPL221021C002150002022-10-04 1:17PM EDT215.000.010.000.01-0.02-66.67%253,07456.25%
AAPL221021C002200002022-09-28 3:02PM EDT220.000.010.000.010.00-1102,74759.38%
AAPL221021C002250002022-09-29 2:49PM EDT225.000.010.000.010.00-303,16862.50%
AAPL221021C002300002022-09-15 12:21PM EDT230.000.010.000.010.00-102,60465.63%
AAPL221021C002350002022-09-29 9:30AM EDT235.000.010.000.010.00-401,03168.75%
AAPL221021C002400002022-10-04 1:58PM EDT240.000.010.000.010.00-4092271.88%
AAPL221021C002450002022-09-06 9:43AM EDT245.000.010.000.010.00-1602,08275.00%
AAPL221021C002500002022-09-30 11:50AM EDT250.000.010.000.010.00-11,32176.56%
AAPL221021C002550002022-09-07 11:04AM EDT255.000.010.000.010.00-11,15778.13%
AAPL221021C002600002022-08-18 1:32PM EDT260.000.010.000.010.00-271881.25%
AAPL221021C002650002022-10-03 1:09PM EDT265.000.010.000.010.00-132684.38%
AAPL221021C002700002022-09-21 11:26AM EDT270.000.010.000.010.00-11,00787.50%
AAPL221021C002800002022-09-21 11:26AM EDT280.000.010.000.010.00-159390.63%
AAPL221021C002900002022-09-21 11:25AM EDT290.000.010.000.010.00-11,02996.88%
AAPL221021C003000002022-09-21 11:24AM EDT300.000.010.000.010.00-11,91698.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221021P000500002022-09-29 1:53PM EDT50.000.010.000.010.00-32,189156.25%
AAPL221021P000600002022-09-21 11:18AM EDT60.000.010.000.010.00-42,593128.13%
AAPL221021P000700002022-09-29 2:17PM EDT70.000.010.000.010.00-124,469106.25%
AAPL221021P000750002022-10-04 9:36AM EDT75.000.010.000.010.00-14,20096.88%
AAPL221021P000800002022-10-04 12:29PM EDT80.000.010.000.02-0.01-50.00%1403,76593.75%
AAPL221021P000850002022-10-04 3:09PM EDT85.000.020.010.020.00-93,04189.06%
AAPL221021P000900002022-10-04 11:24AM EDT90.000.030.020.030.00-673,71384.38%
AAPL221021P000950002022-10-04 11:29AM EDT95.000.030.030.04-0.01-25.00%123,45778.52%
AAPL221021P001000002022-10-04 3:52PM EDT100.000.050.040.06-0.01-16.67%77814,20073.05%
AAPL221021P001050002022-10-04 3:11PM EDT105.000.090.070.08-0.01-10.00%4985,58767.77%
AAPL221021P001100002022-10-04 3:56PM EDT110.000.120.110.12-0.05-29.41%54519,19762.99%
AAPL221021P001150002022-10-04 3:56PM EDT115.000.170.170.18-0.10-37.04%1,0339,54858.11%
AAPL221021P001200002022-10-04 3:56PM EDT120.000.270.270.28-0.18-40.00%5,42216,86953.42%
AAPL221021P001250002022-10-04 3:58PM EDT125.000.450.430.45-0.29-39.19%4,36319,62549.17%
AAPL221021P001300002022-10-04 3:59PM EDT130.000.730.730.75-0.57-43.85%8,01354,19445.07%
AAPL221021P001310002022-10-04 3:56PM EDT131.000.840.820.83-0.63-42.86%3261,87844.21%
AAPL221021P001320002022-10-04 3:59PM EDT132.000.930.910.92-0.68-42.24%6537,06243.38%
AAPL221021P001330002022-10-04 3:59PM EDT133.001.041.021.04-0.78-42.86%4594,62142.82%
AAPL221021P001340002022-10-04 3:56PM EDT134.001.141.141.16-0.84-42.42%54211,59042.09%
AAPL221021P001350002022-10-04 3:59PM EDT135.001.281.271.29-0.91-41.55%4,41873,55341.33%
AAPL221021P001360002022-10-04 3:59PM EDT136.001.451.421.44-0.98-40.33%8,2752,10240.63%
AAPL221021P001370002022-10-04 3:59PM EDT137.001.601.581.62-1.12-41.18%1,34419,68940.06%
AAPL221021P001380002022-10-04 3:59PM EDT138.001.781.761.81-1.27-41.64%1,98811,27739.38%
AAPL221021P001390002022-10-04 3:59PM EDT139.002.001.982.02-1.30-39.39%1,4883,19438.72%
AAPL221021P001400002022-10-04 3:59PM EDT140.002.242.202.31-1.46-39.46%10,711112,02538.59%
AAPL221021P001410002022-10-04 3:59PM EDT141.002.502.462.52-1.55-38.27%1,1143,82737.48%
AAPL221021P001420002022-10-04 3:59PM EDT142.002.752.742.89-1.71-38.34%3,1835,53837.55%
AAPL221021P001430002022-10-04 3:58PM EDT143.003.103.053.15-1.80-36.73%1,0314,80936.43%
AAPL221021P001440002022-10-04 3:59PM EDT144.003.403.403.50-2.05-37.61%1,2743,43235.82%
AAPL221021P001450002022-10-04 3:59PM EDT145.003.793.753.85-2.03-34.88%8,28746,16234.95%
AAPL221021P001460002022-10-04 3:58PM EDT146.004.304.154.25-2.00-31.75%1,3292,01434.20%
AAPL221021P001470002022-10-04 3:56PM EDT147.004.604.604.70-2.40-34.29%7533,04033.57%
AAPL221021P001480002022-10-04 3:57PM EDT148.005.155.055.20-2.50-32.68%65510,19033.03%
AAPL221021P001490002022-10-04 3:56PM EDT149.005.605.605.90-2.73-32.77%1352,53533.83%
AAPL221021P001500002022-10-04 3:59PM EDT150.006.186.156.45-2.78-31.03%3,58756,02733.08%
AAPL221021P001525002022-10-04 3:44PM EDT152.508.157.758.00-2.83-25.77%1444,63731.25%
AAPL221021P001550002022-10-04 3:59PM EDT155.009.809.5010.00-3.20-24.62%1,39749,87231.67%
AAPL221021P001575002022-10-04 3:52PM EDT157.5012.0011.4012.45-3.26-21.36%292,46736.08%
AAPL221021P001600002022-10-04 3:59PM EDT160.0014.1013.9014.90-3.50-19.89%74232,38340.11%
AAPL221021P001625002022-10-04 2:20PM EDT162.5017.4415.9017.35-2.31-11.70%41,63143.82%
AAPL221021P001650002022-10-04 3:44PM EDT165.0019.3518.7519.25-2.97-13.31%9438,18037.16%
AAPL221021P001675002022-10-03 10:05AM EDT167.5027.5920.8022.150.00-355848.78%
AAPL221021P001700002022-10-04 3:52PM EDT170.0024.0023.6024.30-3.45-12.57%2469,87745.26%
AAPL221021P001725002022-10-04 3:51PM EDT172.5026.6525.7527.00-2.90-9.81%522653.17%
AAPL221021P001750002022-10-04 3:57PM EDT175.0028.9528.4529.60-3.77-11.52%2111,96158.69%
AAPL221021P001800002022-10-04 3:54PM EDT180.0034.0032.7035.25-3.21-8.63%16529277.10%
AAPL221021P001850002022-10-04 1:53PM EDT185.0039.5038.0540.10-5.05-11.34%47155.27%
AAPL221021P001900002022-10-04 11:01AM EDT190.0044.4043.7045.25-2.70-5.73%2014074.56%
AAPL221021P001950002022-10-03 11:31AM EDT195.0054.2148.3049.700.00-3660.25%
AAPL221021P002000002022-10-04 11:40AM EDT200.0054.3553.2554.85-5.35-8.96%53868.36%
AAPL221021P002050002022-10-04 3:18PM EDT205.0059.5058.4060.30-5.35-8.25%33286.77%
AAPL221021P002100002022-09-30 11:23AM EDT210.0067.4562.2566.000.00-1081.84%
AAPL221021P002150002022-09-27 10:43AM EDT215.0061.6567.2571.350.00-3094.38%
AAPL221021P002200002022-10-04 1:30PM EDT220.0075.1573.0575.40-5.25-6.53%58195.61%
AAPL221021P002250002022-09-30 2:12PM EDT225.0084.6077.2581.000.00-9094.43%
AAPL221021P002300002022-09-29 3:50PM EDT230.0087.6582.2586.350.00-300107.42%
AAPL221021P002350002022-09-30 2:30PM EDT235.0094.5087.2591.000.00-71102.25%
AAPL221021P002400002022-09-30 3:54PM EDT240.00101.1093.2095.150.00-3434108.98%
AAPL221021P002450002022-09-29 3:14PM EDT245.00103.6597.25101.350.00-310119.24%
AAPL221021P002500002022-09-30 2:30PM EDT250.00109.50102.25106.000.00-55113.09%
AAPL221021P002550002022-09-30 9:33AM EDT255.00112.65107.25111.000.00-33116.60%
AAPL221021P002600002022-09-30 10:00AM EDT260.00117.95112.25116.000.00-54119.92%
AAPL221021P002650002022-09-30 10:04AM EDT265.00122.85117.25121.000.00-55123.14%
AAPL221021P002700002022-10-03 10:44AM EDT270.00128.65122.95124.650.00-317151.47%
AAPL221021P002800002022-09-30 3:30PM EDT280.00139.80133.15134.700.00-7026104.69%
AAPL221021P002900002022-10-03 10:05AM EDT290.00150.10142.25146.000.00-51138.48%
AAPL221021P003000002022-10-03 9:58AM EDT300.00160.85152.25156.350.00-728155.66%