Australia markets open in 2 hours 6 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.660.00 (0.00%)
At close: 04:00PM EDT
141.93 +0.27 (+0.19%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221021C000500002022-06-15 3:56PM EDT50.0085.7591.4592.650.00-222692.97%
AAPL221021C000600002022-06-15 3:02PM EDT60.0075.3081.5082.500.00--1176.17%
AAPL221021C000700002022-06-15 3:02PM EDT70.0065.5571.5072.650.00-1367965.82%
AAPL221021C000750002022-05-31 10:44AM EDT75.0074.2866.7067.750.00-242863.45%
AAPL221021C000800002022-06-15 3:25PM EDT80.0057.2262.0062.950.00-93262.13%
AAPL221021C000850002022-06-22 10:08AM EDT85.0051.9457.1558.350.00-5014360.21%
AAPL221021C000900002022-06-23 10:16AM EDT90.0048.3352.3553.300.00-40047155.41%
AAPL221021C000950002022-06-27 9:30AM EDT95.0049.1547.6048.80+6.56+15.40%422353.63%
AAPL221021C001000002022-06-27 3:36PM EDT100.0043.0043.0044.05+4.35+11.25%149050.78%
AAPL221021C001050002022-06-27 2:01PM EDT105.0038.8538.6039.55+1.40+3.74%2724352.08%
AAPL221021C001100002022-06-23 9:51AM EDT110.0029.8534.1535.100.00-5428149.29%
AAPL221021C001150002022-06-27 12:14PM EDT115.0031.1029.8530.50+1.40+4.71%221045.35%
AAPL221021C001200002022-06-27 3:47PM EDT120.0025.8425.7026.20+1.15+4.66%2144142.47%
AAPL221021C001250002022-06-27 3:11PM EDT125.0021.9621.8022.55+0.91+4.32%957941.62%
AAPL221021C001300002022-06-27 3:05PM EDT130.0018.0518.1518.90-0.61-3.27%541,06439.84%
AAPL221021C001350002022-06-27 3:08PM EDT135.0014.8414.9015.80+0.48+3.34%1741,50139.07%
AAPL221021C001400002022-06-27 3:57PM EDT140.0011.8511.9012.55-0.37-3.03%2719,62036.85%
AAPL221021C001450002022-06-27 3:54PM EDT145.009.109.309.50-0.40-4.21%3862,40834.31%
AAPL221021C001500002022-06-27 3:59PM EDT150.007.007.007.20-0.10-1.41%6945,23833.03%
AAPL221021C001550002022-06-27 3:03PM EDT155.005.015.155.50-0.28-5.29%3072,93032.58%
AAPL221021C001600002022-06-27 3:58PM EDT160.003.703.703.85-0.14-3.65%3898,93531.15%
AAPL221021C001650002022-06-27 3:28PM EDT165.002.622.622.73-0.09-3.32%3495,82230.51%
AAPL221021C001700002022-06-27 3:56PM EDT170.001.801.821.91-0.05-2.70%4176,23730.04%
AAPL221021C001750002022-06-27 3:40PM EDT175.001.231.261.33-0.07-5.38%3285,86229.77%
AAPL221021C001800002022-06-27 3:43PM EDT180.000.870.870.90-0.03-3.33%3647,41229.47%
AAPL221021C001850002022-06-27 3:57PM EDT185.000.620.570.65+0.02+3.33%663,59329.69%
AAPL221021C001900002022-06-27 3:57PM EDT190.000.440.400.47+0.05+12.82%216,28529.96%
AAPL221021C001950002022-06-27 10:55AM EDT195.000.310.300.35+0.01+3.33%111,37930.37%
AAPL221021C002000002022-06-27 1:42PM EDT200.000.220.220.24-0.01-4.35%42,52430.35%
AAPL221021C002050002022-06-27 12:44PM EDT205.000.180.140.18+0.01+5.88%1264,96830.76%
AAPL221021C002100002022-06-27 11:03AM EDT210.000.140.110.150.00-22,26131.59%
AAPL221021C002150002022-06-24 10:21AM EDT215.000.110.100.120.00-21,06332.23%
AAPL221021C002200002022-06-24 2:28PM EDT220.000.090.080.100.00-11,94632.91%
AAPL221021C002250002022-06-27 10:23AM EDT225.000.070.070.090.00-159133.89%
AAPL221021C002300002022-06-21 1:38PM EDT230.000.060.010.070.00-679634.28%
AAPL221021C002350002022-06-27 3:57PM EDT235.000.050.030.060.00-4079034.96%
AAPL221021C002400002022-06-23 1:34PM EDT240.000.030.020.080.00-138137.40%
AAPL221021C002450002022-06-27 1:02PM EDT245.000.040.000.070.00-21,71538.09%
AAPL221021C002500002022-06-22 3:45PM EDT250.000.030.000.090.00-35399840.43%
AAPL221021C002550002022-06-07 3:10PM EDT255.000.070.010.050.00-174539.06%
AAPL221021C002600002022-06-27 10:48AM EDT260.000.030.010.050.00-467040.04%
AAPL221021C002650002022-06-16 3:00PM EDT265.000.040.000.080.00-131643.36%
AAPL221021C002700002022-06-16 2:37PM EDT270.000.010.000.080.00-2064144.43%
AAPL221021C002800002022-06-15 12:04PM EDT280.000.010.000.080.00-1055046.58%
AAPL221021C002900002022-06-16 2:36PM EDT290.000.010.000.070.00-4099847.85%
AAPL221021C003000002022-06-17 3:59PM EDT300.000.020.000.020.00-11,34944.14%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221021P000500002022-06-27 3:53PM EDT50.000.050.020.050.00-531,32568.36%
AAPL221021P000600002022-06-27 3:53PM EDT60.000.080.010.12-0.03-27.27%378260.94%
AAPL221021P000700002022-06-27 3:26PM EDT70.000.180.130.22-0.01-5.26%1168157.62%
AAPL221021P000750002022-06-27 1:42PM EDT75.000.240.240.28-0.01-4.00%851655.66%
AAPL221021P000800002022-06-27 2:43PM EDT80.000.350.320.38-0.01-2.78%182,66153.08%
AAPL221021P000850002022-06-27 9:56AM EDT85.000.490.450.52-0.02-3.92%4703,30451.00%
AAPL221021P000900002022-06-27 3:36PM EDT90.000.650.630.70-0.01-1.52%841,39549.51%
AAPL221021P000950002022-06-27 12:50PM EDT95.000.810.840.90-0.11-11.96%151,40247.05%
AAPL221021P001000002022-06-27 3:50PM EDT100.001.161.121.21-0.06-4.92%2608,74145.22%
AAPL221021P001050002022-06-27 3:53PM EDT105.001.591.531.58-0.07-4.22%455,91543.18%
AAPL221021P001100002022-06-27 3:48PM EDT110.002.042.002.09-0.18-8.11%94615,20341.46%
AAPL221021P001150002022-06-27 3:50PM EDT115.002.762.672.75-0.04-1.43%1652,31239.82%
AAPL221021P001200002022-06-27 3:56PM EDT120.003.623.503.60-0.08-2.16%1784,12738.31%
AAPL221021P001250002022-06-27 2:47PM EDT125.004.604.554.70-0.10-2.13%1564,85936.97%
AAPL221021P001300002022-06-27 3:41PM EDT130.005.995.856.05-0.16-2.60%947,75535.62%
AAPL221021P001350002022-06-27 3:41PM EDT135.007.707.507.65-0.12-1.53%6605,83634.16%
AAPL221021P001400002022-06-27 3:48PM EDT140.009.569.459.65-0.26-2.65%31412,42532.94%
AAPL221021P001450002022-06-27 1:44PM EDT145.0011.7511.7512.30-0.34-2.81%3365,22532.63%
AAPL221021P001500002022-06-27 3:55PM EDT150.0014.9014.1515.15-0.07-0.47%6,0866,77031.80%
AAPL221021P001550002022-06-27 11:59AM EDT155.0016.7517.4017.95-1.95-10.43%163,68329.56%
AAPL221021P001600002022-06-27 1:32PM EDT160.0021.0020.9521.60-1.55-6.87%185,59228.92%
AAPL221021P001650002022-06-24 11:49AM EDT165.0026.7224.9525.500.00-222,50928.00%
AAPL221021P001700002022-06-24 1:48PM EDT170.0031.0028.9529.800.00-715,37927.67%
AAPL221021P001750002022-06-27 9:50AM EDT175.0034.2033.6534.75-1.28-3.61%101,92530.30%
AAPL221021P001800002022-06-24 1:24PM EDT180.0040.3038.0539.150.00-42,79828.78%
AAPL221021P001850002022-06-27 1:30PM EDT185.0043.0243.0544.00-1.22-2.76%11,82329.86%
AAPL221021P001900002022-06-23 10:02AM EDT190.0052.9847.9549.000.00-115632.11%
AAPL221021P001950002022-06-02 3:21PM EDT195.0044.9252.9053.800.00-5331.96%
AAPL221021P002000002022-06-23 12:47PM EDT200.0063.7757.7558.850.00-14134.57%
AAPL221021P002050002022-06-02 3:26PM EDT205.0054.6561.7564.850.00-9045.75%
AAPL221021P002100002022-05-23 12:22PM EDT210.0066.7572.8076.100.00-1071.78%
AAPL221021P002150002022-03-30 2:15PM EDT215.0039.5557.7558.200.00-671420.00%
AAPL221021P002200002022-05-19 12:32PM EDT220.0080.6587.0089.900.00-1092.44%
AAPL221021P002250002022-04-12 2:03PM EDT225.0058.4280.6584.500.00-15750.85%
AAPL221021P002300002022-05-26 1:30PM EDT230.0086.4086.0590.500.00-1060.47%
AAPL221021P003000002022-05-09 10:50AM EDT300.00145.750.000.000.00-100.00%