Australia markets close in 4 hours 43 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221118C000500002022-10-04 12:46PM EDT50.0095.2595.4597.10-6.80-6.66%61,514136.33%
AAPL221118C000550002022-09-21 2:32PM EDT55.00100.5090.4592.150.00-7880127.25%
AAPL221118C000600002022-10-04 10:45AM EDT60.0086.0084.9087.25-6.60-7.13%9278157.62%
AAPL221118C000650002022-09-16 1:33PM EDT65.0084.7080.2082.400.00--31106.93%
AAPL221118C000700002022-09-28 9:30AM EDT70.0078.0074.3077.250.00-10106133.25%
AAPL221118C000750002022-09-26 3:26PM EDT75.0076.9569.3572.550.00-593128.91%
AAPL221118C000800002022-10-04 3:46PM EDT80.0066.0564.6066.65+3.96+6.38%14641496.58%
AAPL221118C000850002022-09-30 3:19PM EDT85.0055.2260.5062.350.00-254980.18%
AAPL221118C000900002022-10-04 3:18PM EDT90.0056.0056.0057.10+4.50+8.74%353,10777.00%
AAPL221118C000950002022-10-03 3:45PM EDT95.0048.3050.6052.350.00-262667.29%
AAPL221118C001000002022-10-04 3:18PM EDT100.0046.0946.2547.25+2.94+6.81%2288567.19%
AAPL221118C001050002022-10-04 3:36PM EDT105.0041.4541.1042.45+6.70+19.28%557860.45%
AAPL221118C001100002022-10-04 11:37AM EDT110.0036.4036.0538.10+4.22+13.11%397158.25%
AAPL221118C001150002022-10-04 3:43PM EDT115.0032.0031.8033.35+4.39+15.90%131,55557.13%
AAPL221118C001200002022-10-04 3:47PM EDT120.0027.4027.2027.90+2.60+10.48%812,39452.69%
AAPL221118C001250002022-10-04 1:02PM EDT125.0022.1022.9523.40+1.74+8.55%542,92548.98%
AAPL221118C001300002022-10-04 3:55PM EDT130.0019.0118.3519.20+2.76+16.98%936,00346.30%
AAPL221118C001350002022-10-04 2:48PM EDT135.0014.9914.6015.40+2.14+16.65%796,64144.52%
AAPL221118C001400002022-10-04 3:58PM EDT140.0011.4011.4511.70+2.00+21.28%3,62010,56141.44%
AAPL221118C001450002022-10-04 3:59PM EDT145.008.458.308.50+1.72+25.56%42,96514,58238.96%
AAPL221118C001500002022-10-04 3:59PM EDT150.005.805.705.85+1.30+28.89%21,18422,05436.88%
AAPL221118C001550002022-10-04 3:59PM EDT155.003.703.653.75+0.90+32.14%2,78060,49134.92%
AAPL221118C001600002022-10-04 3:59PM EDT160.002.232.212.24+0.56+33.53%9,25529,80333.34%
AAPL221118C001650002022-10-04 3:59PM EDT165.001.271.261.28+0.30+30.93%5,47424,57332.35%
AAPL221118C001700002022-10-04 3:58PM EDT170.000.700.700.71+0.15+27.27%2,95040,73431.81%
AAPL221118C001750002022-10-04 3:56PM EDT175.000.390.380.40+0.07+21.87%1,19034,11431.84%
AAPL221118C001800002022-10-04 3:59PM EDT180.000.230.220.24+0.04+21.05%87128,82232.37%
AAPL221118C001850002022-10-04 3:26PM EDT185.000.160.150.16+0.05+45.45%78218,53533.50%
AAPL221118C001900002022-10-04 3:53PM EDT190.000.110.100.11+0.03+37.50%48512,59034.57%
AAPL221118C001950002022-10-04 3:48PM EDT195.000.070.060.08+0.03+75.00%1427,52435.94%
AAPL221118C002000002022-10-04 3:54PM EDT200.000.060.050.06+0.01+20.00%9714,09537.21%
AAPL221118C002050002022-10-04 10:34AM EDT205.000.040.030.05+0.01+33.33%154638.87%
AAPL221118C002100002022-10-04 3:06PM EDT210.000.030.020.04+0.01+50.00%338,66840.23%
AAPL221118C002150002022-10-04 9:30AM EDT215.000.030.010.03+0.01+50.00%1029341.21%
AAPL221118C002200002022-10-04 1:24PM EDT220.000.020.010.030.00-1242,63243.36%
AAPL221118C002250002022-10-03 3:56PM EDT225.000.020.000.030.00-230245.31%
AAPL221118C002300002022-10-04 12:52PM EDT230.000.020.010.03+0.01+100.00%122,97847.46%
AAPL221118C002350002022-09-30 3:25PM EDT235.000.010.000.030.00-3311949.41%
AAPL221118C002400002022-10-03 2:36PM EDT240.000.010.000.030.00-981,73951.37%
AAPL221118C002450002022-10-03 1:37PM EDT245.000.010.000.030.00-211,35050.00%
AAPL221118C002500002022-10-04 11:02AM EDT250.000.010.000.010.00-503,74050.00%
AAPL221118C002550002022-10-03 2:32PM EDT255.000.010.000.020.00-24932051.56%
AAPL221118C002600002022-09-22 9:30AM EDT260.000.020.000.010.00-11,39250.00%
AAPL221118C002700002022-09-09 2:03PM EDT270.000.010.000.010.00-12,62453.13%
AAPL221118C002800002022-09-06 11:03AM EDT280.000.010.000.010.00-1001,98456.25%
AAPL221118C002900002022-09-20 11:07AM EDT290.000.010.000.010.00-187759.38%
AAPL221118C003000002022-09-28 11:20AM EDT300.000.010.000.010.00-110,83860.94%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221118P000500002022-10-04 2:24PM EDT50.000.010.010.030.00-962,813107.03%
AAPL221118P000550002022-09-30 1:16PM EDT55.000.020.000.030.00-2151695.31%
AAPL221118P000600002022-10-04 2:33PM EDT60.000.030.010.040.00-1054,00091.41%
AAPL221118P000650002022-10-04 2:17PM EDT65.000.040.030.06-0.02-33.33%16,30089.06%
AAPL221118P000700002022-10-04 1:27PM EDT70.000.060.050.06-0.01-14.29%204,59183.20%
AAPL221118P000750002022-10-04 3:07PM EDT75.000.070.060.08-0.04-36.36%6122,29278.13%
AAPL221118P000800002022-10-04 12:07PM EDT80.000.110.100.11-0.02-15.38%33,92274.80%
AAPL221118P000850002022-10-04 2:55PM EDT85.000.140.130.15-0.05-26.32%212,70870.61%
AAPL221118P000900002022-10-04 2:03PM EDT90.000.200.200.21-0.05-20.00%1765,00867.58%
AAPL221118P000950002022-10-04 2:46PM EDT95.000.260.260.27-0.08-23.53%213,99863.43%
AAPL221118P001000002022-10-04 3:53PM EDT100.000.360.340.36-0.11-23.40%1,03114,74359.62%
AAPL221118P001050002022-10-04 3:56PM EDT105.000.500.470.50-0.15-23.08%1835,55356.45%
AAPL221118P001100002022-10-04 3:59PM EDT110.000.670.660.68-0.22-24.72%77813,66353.35%
AAPL221118P001150002022-10-04 3:58PM EDT115.000.940.930.94-0.32-25.40%39117,04250.46%
AAPL221118P001200002022-10-04 3:58PM EDT120.001.321.311.33-0.47-26.26%4,18538,69447.95%
AAPL221118P001250002022-10-04 3:59PM EDT125.001.861.851.87-0.68-26.77%5,78715,41245.44%
AAPL221118P001300002022-10-04 3:59PM EDT130.002.642.612.64-0.90-25.42%3,50526,21343.16%
AAPL221118P001350002022-10-04 3:59PM EDT135.003.693.653.75-1.21-24.69%2,13431,21941.31%
AAPL221118P001400002022-10-04 3:59PM EDT140.005.155.055.15-1.50-22.56%7,99253,42639.09%
AAPL221118P001450002022-10-04 3:59PM EDT145.006.956.907.15-1.95-21.91%3,71828,75437.73%
AAPL221118P001500002022-10-04 3:57PM EDT150.009.419.259.60-2.19-18.88%2,61531,10936.15%
AAPL221118P001550002022-10-04 3:59PM EDT155.0012.2012.1012.35-2.76-18.45%58132,00033.33%
AAPL221118P001600002022-10-04 3:38PM EDT160.0015.8515.7016.20-3.11-16.40%41533,97833.73%
AAPL221118P001650002022-10-04 2:58PM EDT165.0020.0019.6520.25-2.80-12.28%28624,20032.94%
AAPL221118P001700002022-10-04 3:51PM EDT170.0024.5523.7024.90-3.30-11.85%9728,73134.89%
AAPL221118P001750002022-10-04 3:44PM EDT175.0029.4528.9029.85-3.20-9.80%10610,07838.94%
AAPL221118P001800002022-10-04 1:26PM EDT180.0035.2033.7534.50-2.00-5.38%571,35038.82%
AAPL221118P001850002022-10-03 10:54AM EDT185.0039.5038.0039.70-4.13-9.47%11,55645.41%
AAPL221118P001900002022-10-03 3:59PM EDT190.0047.5643.0544.700.00-613249.19%
AAPL221118P001950002022-09-29 10:31AM EDT195.0051.9048.0549.700.00-101852.81%
AAPL221118P002000002022-10-03 11:21AM EDT200.0054.1952.9554.90-4.86-8.23%13459.08%
AAPL221118P002050002022-09-21 10:35AM EDT205.0048.1057.3061.350.00--052.83%
AAPL221118P002100002022-09-22 2:05PM EDT210.0057.5362.3066.350.00-2055.81%
AAPL221118P002200002022-09-29 10:10AM EDT220.0076.9272.3076.000.00-1056.45%
AAPL221118P002300002022-05-31 3:49PM EDT230.0080.3693.3093.650.00-10146.44%
AAPL221118P002350002022-09-23 10:22AM EDT235.0085.1087.3091.000.00-9063.87%
AAPL221118P002400002022-09-21 2:49PM EDT240.0082.4092.3096.350.00--071.68%
AAPL221118P002500002022-09-19 3:10PM EDT250.0096.15102.30106.350.00-10076.37%
AAPL221118P002550002022-09-16 9:43AM EDT255.00105.71107.30111.350.00--078.61%
AAPL221118P002600002022-05-05 11:01AM EDT260.00100.16113.30115.900.00--087.60%
AAPL221118P002700002022-09-23 11:26AM EDT270.00119.60122.30126.100.00-9080.86%
AAPL221118P002900002022-10-03 9:35AM EDT290.00151.20142.30146.000.00-30086.33%
AAPL221118P003000002022-09-14 12:43PM EDT300.00144.70152.30156.350.00-11096.63%