Australia markets close in 1 hour 58 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
141.98 +0.32 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221118C000500002022-06-27 1:02PM EDT50.0092.6091.4592.65+11.60+14.32%215383.79%
AAPL221118C000600002022-06-14 2:39PM EDT60.0073.8081.7082.650.00-1573.58%
AAPL221118C000700002022-06-13 3:08PM EDT70.0063.7071.7073.050.00-11665.48%
AAPL221118C000750002022-05-17 3:13PM EDT75.0075.3054.0058.250.00--10.00%
AAPL221118C000800002022-06-10 10:23AM EDT80.0059.0062.1063.200.00-109158.37%
AAPL221118C000850002022-06-21 10:18AM EDT85.0053.0057.5058.550.00-506957.20%
AAPL221118C000900002022-06-27 9:47AM EDT90.0053.3052.8553.70+1.70+3.29%13,08054.16%
AAPL221118C000950002022-06-23 11:58AM EDT95.0044.3548.0049.300.00-2919751.84%
AAPL221118C001000002022-06-27 10:10AM EDT100.0044.6043.7544.20+4.54+11.33%152650.23%
AAPL221118C001050002022-06-27 10:50AM EDT105.0040.5039.1040.20+1.50+3.85%139550.42%
AAPL221118C001100002022-06-24 1:31PM EDT110.0033.8034.5535.800.00-149847.74%
AAPL221118C001150002022-06-24 12:38PM EDT115.0029.6030.8031.400.00-6475844.71%
AAPL221118C001200002022-06-27 3:02PM EDT120.0026.8226.8027.40-0.08-0.30%201,21842.87%
AAPL221118C001250002022-06-27 12:52PM EDT125.0023.5423.0023.80+1.21+5.42%841,56441.80%
AAPL221118C001300002022-06-27 3:53PM EDT130.0019.2519.0519.80+0.35+1.85%111,83938.76%
AAPL221118C001350002022-06-27 3:36PM EDT135.0016.2116.3016.70-0.14-0.86%83,15737.89%
AAPL221118C001400002022-06-27 3:57PM EDT140.0013.3313.0514.20-0.37-2.70%864,92837.92%
AAPL221118C001450002022-06-27 3:58PM EDT145.0010.6510.7511.00+0.10+0.95%3444,38335.14%
AAPL221118C001500002022-06-27 3:57PM EDT150.008.408.458.95-0.28-3.23%5916,22534.79%
AAPL221118C001550002022-06-27 3:26PM EDT155.006.606.406.90+0.35+5.60%844,71633.58%
AAPL221118C001600002022-06-27 3:01PM EDT160.004.944.955.05+0.14+2.92%547,19832.02%
AAPL221118C001650002022-06-27 3:58PM EDT165.003.713.653.85+0.16+4.51%434,84831.62%
AAPL221118C001700002022-06-27 3:24PM EDT170.002.732.722.86-0.07-2.50%3406,47431.12%
AAPL221118C001750002022-06-27 3:58PM EDT175.001.991.962.08+0.11+5.85%1947,28130.63%
AAPL221118C001800002022-06-27 3:50PM EDT180.001.431.421.54-0.05-3.38%17710,19030.49%
AAPL221118C001850002022-06-27 2:17PM EDT185.001.071.051.10+0.09+9.18%1552,26830.16%
AAPL221118C001900002022-06-27 2:18PM EDT190.000.790.740.84+0.04+5.33%2362,29630.40%
AAPL221118C001950002022-06-27 11:33AM EDT195.000.580.530.63+0.06+11.54%1882,82530.52%
AAPL221118C002000002022-06-27 3:55PM EDT200.000.450.410.47+0.03+7.14%384,89030.64%
AAPL221118C002100002022-06-27 1:57PM EDT210.000.250.210.290.00-103,94531.40%
AAPL221118C002200002022-06-27 3:53PM EDT220.000.170.150.18+0.02+13.33%32,10232.03%
AAPL221118C002300002022-06-27 2:27PM EDT230.000.110.090.12+0.03+37.50%4291632.91%
AAPL221118C002400002022-06-24 3:41PM EDT240.000.080.020.100.00-41,20634.57%
AAPL221118C002500002022-06-27 2:27PM EDT250.000.050.050.07-0.01-16.67%1252,52935.35%
AAPL221118C002600002022-06-22 3:17PM EDT260.000.020.000.080.00-185837.99%
AAPL221118C002700002022-06-21 1:57PM EDT270.000.020.000.080.00-129540.04%
AAPL221118C002800002022-06-16 9:34AM EDT280.000.010.000.090.00-61,34342.48%
AAPL221118C002900002022-06-16 1:39PM EDT290.000.050.000.050.00-176641.80%
AAPL221118C003000002022-06-23 10:50AM EDT300.000.020.010.050.00-59,60243.36%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221118P000500002022-06-27 11:41AM EDT50.000.080.070.10+0.01+14.29%12497867.97%
AAPL221118P000600002022-06-27 3:52PM EDT60.000.140.120.16-0.10-41.67%141,48060.35%
AAPL221118P000700002022-06-27 10:04AM EDT70.000.290.260.310.00-11,75555.86%
AAPL221118P000750002022-06-24 2:15PM EDT75.000.410.350.420.00-363853.47%
AAPL221118P000800002022-06-27 1:24PM EDT80.000.500.450.60-0.05-9.09%202,86151.42%
AAPL221118P000850002022-06-27 9:44AM EDT85.000.720.670.74-0.02-2.70%111,06249.93%
AAPL221118P000900002022-06-27 10:56AM EDT90.000.890.861.01-0.10-10.10%1156848.34%
AAPL221118P000950002022-06-27 12:59PM EDT95.001.251.151.31-0.05-3.85%491,62346.39%
AAPL221118P001000002022-06-27 3:02PM EDT100.001.621.571.69-0.08-4.71%1204,69844.53%
AAPL221118P001050002022-06-27 1:40PM EDT105.002.032.072.19-0.18-8.14%573,96242.90%
AAPL221118P001100002022-06-27 2:14PM EDT110.002.702.672.77-0.15-5.26%2323,82741.08%
AAPL221118P001150002022-06-27 3:04PM EDT115.003.553.403.60-0.20-5.33%692,98239.83%
AAPL221118P001200002022-06-27 3:52PM EDT120.004.554.404.55-0.25-5.21%757,94938.34%
AAPL221118P001250002022-06-27 3:40PM EDT125.005.705.555.75-0.35-5.79%526,96237.04%
AAPL221118P001300002022-06-27 2:59PM EDT130.007.056.957.15-0.32-4.34%425,59435.65%
AAPL221118P001350002022-06-27 3:29PM EDT135.008.758.708.90-0.15-1.69%1386,41934.52%
AAPL221118P001400002022-06-27 3:34PM EDT140.0010.8510.7010.95-0.25-2.25%2806,93133.40%
AAPL221118P001450002022-06-27 3:57PM EDT145.0013.3513.0513.40-0.10-0.74%1296,25432.51%
AAPL221118P001500002022-06-27 3:20PM EDT150.0015.8015.6015.95-0.20-1.25%3496,44630.98%
AAPL221118P001550002022-06-27 3:58PM EDT155.0019.2018.4519.50+0.10+0.52%2315,94631.38%
AAPL221118P001600002022-06-24 11:28AM EDT160.0022.2022.2022.60-1.30-5.53%16,73429.47%
AAPL221118P001650002022-06-27 11:01AM EDT165.0025.1525.7026.40-2.19-8.01%33,15528.78%
AAPL221118P001700002022-06-27 1:20PM EDT170.0029.6030.0530.45-1.75-5.58%2014,97128.02%
AAPL221118P001750002022-06-24 12:55PM EDT175.0035.9534.2034.800.00-31,47527.59%
AAPL221118P001800002022-06-24 3:58PM EDT180.0039.3038.4039.500.00-21,16128.32%
AAPL221118P001850002022-06-23 12:18PM EDT185.0048.2043.0544.400.00-43,44829.94%
AAPL221118P001900002022-06-16 10:12AM EDT190.0059.1048.0549.150.00-281130.23%
AAPL221118P001950002022-05-19 12:54PM EDT195.0057.2262.6564.200.00-31,78670.81%
AAPL221118P002000002022-06-22 10:46AM EDT200.0063.0557.9558.900.00-111931.74%
AAPL221118P002100002022-05-10 12:00PM EDT210.0056.7561.1062.800.00-700.00%
AAPL221118P002200002022-06-01 2:38PM EDT220.0070.2577.1579.450.00-1043.77%
AAPL221118P002300002022-05-31 3:49PM EDT230.0080.3687.1589.450.00-1047.05%
AAPL221118P002500002022-06-08 12:20PM EDT250.00100.87107.15109.450.00-10053.03%
AAPL221118P002600002022-05-05 11:01AM EDT260.00100.16113.30115.900.00--00.00%
AAPL221118P002900002022-03-22 10:35AM EDT290.00121.78119.65120.200.00-200.00%
AAPL221118P003000002022-05-10 10:54AM EDT300.00145.38157.10157.550.00-100.00%