Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.50-1.65 (-0.95%)
As of 01:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C000300002022-08-18 11:32AM EDT30.00144.65142.85143.150.00-417152.44%
AAPL221216C000350002022-08-18 1:43PM EDT35.00139.60137.85138.250.00-445141.26%
AAPL221216C000400002022-08-12 10:27AM EDT40.00130.50132.80133.200.00-2322127.64%
AAPL221216C000450002022-08-19 10:29AM EDT45.00127.40127.90128.300.00-2222121.29%
AAPL221216C000500002022-08-16 10:36AM EDT50.00122.25122.95123.300.00-2134112.94%
AAPL221216C000550002022-07-20 12:57PM EDT55.0098.40117.95118.300.00-235104.74%
AAPL221216C000600002022-08-17 2:00PM EDT60.00114.50113.05113.450.00-20177100.44%
AAPL221216C000650002022-07-18 3:30PM EDT65.0082.70109.85110.100.00-23120.12%
AAPL221216C000700002022-08-17 1:19PM EDT70.00104.85103.20103.450.00-519288.43%
AAPL221216C000750002022-08-17 2:00PM EDT75.0099.7098.2598.600.00-1330384.08%
AAPL221216C000800002022-08-15 2:30PM EDT80.0093.5893.2093.500.00-132377.00%
AAPL221216C000850002022-08-17 2:00PM EDT85.0089.8588.4088.650.00-2028274.27%
AAPL221216C000900002022-08-18 10:05AM EDT90.0084.1083.5583.850.00-1713171.34%
AAPL221216C000950002022-08-15 3:59PM EDT95.0078.9878.6578.900.00-138367.09%
AAPL221216C001000002022-08-19 12:20PM EDT100.0073.3573.7573.95-1.94-2.58%31,07262.96%
AAPL221216C001050002022-08-19 10:37AM EDT105.0068.3068.9569.25-1.74-2.48%125460.60%
AAPL221216C001100002022-08-10 3:09PM EDT110.0060.1064.1564.450.00-428357.58%
AAPL221216C001150002022-08-18 10:09AM EDT115.0060.0059.4059.650.00-117054.64%
AAPL221216C001200002022-08-19 10:53AM EDT120.0053.7554.6054.75-2.29-4.09%3877351.10%
AAPL221216C001250002022-08-19 11:18AM EDT125.0049.2050.0050.25-2.20-4.28%860050.02%
AAPL221216C001300002022-08-19 11:31AM EDT130.0044.7045.4045.60-2.52-5.34%4281747.27%
AAPL221216C001350002022-08-19 12:34PM EDT135.0040.4540.8041.00-1.94-4.58%5296344.57%
AAPL221216C001400002022-08-19 11:38AM EDT140.0035.9036.4036.60-2.17-5.70%512,61642.48%
AAPL221216C001450002022-08-19 10:42AM EDT145.0031.5532.2032.35-2.40-7.07%116,31540.60%
AAPL221216C001500002022-08-19 11:20AM EDT150.0027.5028.0528.25-1.50-5.17%243,70038.79%
AAPL221216C001550002022-08-19 11:30AM EDT155.0023.5024.0524.20-1.93-7.59%623,94236.68%
AAPL221216C001600002022-08-19 12:58PM EDT160.0020.4520.4020.55-0.85-3.99%425,47035.24%
AAPL221216C001650002022-08-19 12:56PM EDT165.0016.8516.8517.05-1.16-6.44%3113,91533.61%
AAPL221216C001700002022-08-19 12:51PM EDT170.0013.6513.8013.90-1.05-7.14%40511,32932.22%
AAPL221216C001750002022-08-19 12:55PM EDT175.0010.9511.0011.10-0.75-6.41%6489,63431.00%
AAPL221216C001800002022-08-19 12:06PM EDT180.008.218.458.55-1.15-12.29%39410,44129.61%
AAPL221216C001850002022-08-19 12:55PM EDT185.006.456.456.55-0.60-8.51%4457,98728.79%
AAPL221216C001900002022-08-19 12:57PM EDT190.004.824.804.85-0.38-7.31%2,5829,17827.91%
AAPL221216C001950002022-08-19 12:44PM EDT195.003.433.403.50-0.37-9.74%1077,88727.14%
AAPL221216C002000002022-08-19 12:54PM EDT200.002.452.462.49-0.33-11.87%22910,22626.58%
AAPL221216C002050002022-08-19 12:43PM EDT205.001.701.721.75-0.22-11.46%968,08126.17%
AAPL221216C002100002022-08-19 12:25PM EDT210.001.171.201.23-0.27-18.75%582,07625.95%
AAPL221216C002150002022-08-19 12:58PM EDT215.000.880.850.88-0.15-14.56%182,18625.97%
AAPL221216C002200002022-08-19 12:44PM EDT220.000.610.600.63-0.10-14.08%4449826.04%
AAPL221216C002250002022-08-19 12:25PM EDT225.000.440.440.46-0.10-18.52%4270126.25%
AAPL221216C002300002022-08-19 12:16PM EDT230.000.340.330.34-0.06-15.00%864,80926.49%
AAPL221216C002350002022-08-19 12:23PM EDT235.000.250.250.26-0.05-16.67%4228326.91%
AAPL221216C002400002022-08-19 11:00AM EDT240.000.190.190.200.00-693427.30%
AAPL221216C002450002022-08-19 11:00AM EDT245.000.150.160.16-0.02-11.76%1686227.83%
AAPL221216C002500002022-08-19 11:00AM EDT250.000.120.120.13-0.02-14.29%1155628.37%
AAPL221216C002550002022-08-19 11:01AM EDT255.000.100.100.11-0.01-9.09%2812029.00%
AAPL221216C002600002022-08-18 1:20PM EDT260.000.090.090.090.00-181529.49%
AAPL221216C002650002022-08-16 9:30AM EDT265.000.030.070.100.00-117031.06%
AAPL221216C002700002022-08-19 12:45PM EDT270.000.060.050.06-0.01-14.29%140430.37%
AAPL221216C002750002022-08-17 9:37AM EDT275.000.050.040.060.00-208231.45%
AAPL221216C002800002022-08-18 10:14AM EDT280.000.050.040.060.00-10033332.52%
AAPL221216C002850002022-08-19 12:40PM EDT285.000.040.030.05+0.01+33.33%1035332.91%
AAPL221216C002900002022-08-18 3:48PM EDT290.000.030.020.030.00-5471,12432.23%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P000300002022-08-12 2:23PM EDT30.000.010.000.020.00-1011,64198.44%
AAPL221216P000350002022-08-12 2:23PM EDT35.000.010.000.020.00-2001,30989.06%
AAPL221216P000400002022-08-19 10:10AM EDT40.000.010.000.020.00-530282.03%
AAPL221216P000450002022-08-19 9:40AM EDT45.000.020.010.02+0.01+100.00%1802,41878.13%
AAPL221216P000500002022-08-19 11:17AM EDT50.000.030.000.03+0.01+50.00%1071,30171.88%
AAPL221216P000550002022-08-09 3:55PM EDT55.000.050.000.040.00-30087468.75%
AAPL221216P000600002022-08-10 10:10AM EDT60.000.030.020.050.00-2456067.19%
AAPL221216P000650002022-08-17 11:38AM EDT65.000.050.050.060.00-601,98065.23%
AAPL221216P000700002022-08-19 12:28PM EDT70.000.070.070.08+0.01+16.67%201,59062.70%
AAPL221216P000750002022-08-19 11:08AM EDT75.000.110.090.11+0.03+37.50%866460.16%
AAPL221216P000800002022-08-19 12:20PM EDT80.000.130.130.140.00-4851,27757.91%
AAPL221216P000850002022-08-19 12:19PM EDT85.000.170.170.18+0.01+6.25%341,31755.57%
AAPL221216P000900002022-08-19 12:46PM EDT90.000.210.220.230.00-222,38153.32%
AAPL221216P000950002022-08-19 12:38PM EDT95.000.290.270.29+0.03+11.54%31,49950.93%
AAPL221216P001000002022-08-19 12:41PM EDT100.000.360.350.36+0.02+5.88%34223,56548.93%
AAPL221216P001050002022-08-19 12:46PM EDT105.000.470.450.47+0.03+6.82%57,12847.14%
AAPL221216P001100002022-08-19 12:44PM EDT110.000.600.580.60+0.05+9.09%555,28245.29%
AAPL221216P001150002022-08-19 12:56PM EDT115.000.760.740.76+0.02+2.70%303,71543.46%
AAPL221216P001200002022-08-19 12:45PM EDT120.000.970.950.97+0.03+3.19%31815,64941.77%
AAPL221216P001250002022-08-19 12:42PM EDT125.001.261.231.24+0.10+8.62%2387,29040.19%
AAPL221216P001300002022-08-19 12:45PM EDT130.001.611.571.59+0.13+8.78%1525,10538.71%
AAPL221216P001350002022-08-19 12:46PM EDT135.002.011.992.02+0.15+8.06%1797,45237.22%
AAPL221216P001400002022-08-19 12:49PM EDT140.002.572.522.55+0.20+8.44%2709,21935.74%
AAPL221216P001450002022-08-19 12:51PM EDT145.003.243.203.25+0.14+4.52%1114,87134.46%
AAPL221216P001500002022-08-19 12:58PM EDT150.004.024.004.05+0.27+7.20%1,4778,35032.97%
AAPL221216P001550002022-08-19 12:47PM EDT155.005.105.055.10+0.30+6.25%22411,33231.72%
AAPL221216P001600002022-08-19 12:57PM EDT160.006.306.256.30+0.30+5.00%37125,30530.26%
AAPL221216P001650002022-08-19 12:57PM EDT165.007.807.757.85+0.36+4.84%14024,67429.07%
AAPL221216P001700002022-08-19 12:56PM EDT170.009.659.609.65+0.40+4.32%75331,28527.75%
AAPL221216P001750002022-08-19 12:45PM EDT175.0011.8511.7511.80+0.60+5.33%2787,34626.47%
AAPL221216P001800002022-08-19 12:58PM EDT180.0014.3514.2514.40+0.75+5.51%20611,33425.38%
AAPL221216P001850002022-08-19 12:58PM EDT185.0017.2517.2017.25+0.82+4.99%5194,91623.90%
AAPL221216P001900002022-08-19 11:15AM EDT190.0021.3520.5020.70+1.86+9.54%173,21022.96%
AAPL221216P001950002022-08-18 3:01PM EDT195.0023.3224.2524.450.00-316721.73%
AAPL221216P002000002022-08-19 9:35AM EDT200.0028.2528.4028.55+1.16+4.28%137020.37%
AAPL221216P002050002022-08-18 11:54AM EDT205.0031.4132.6532.850.00-55017.82%
AAPL221216P002100002022-08-17 2:08PM EDT210.0037.2537.2537.50+2.30+6.58%111312.50%
AAPL221216P002150002022-08-19 11:37AM EDT215.0043.1042.0542.25+1.15+2.74%41-0.00%
AAPL221216P002200002022-08-19 9:52AM EDT220.0047.3046.9547.20+1.50+3.28%31140.00%
AAPL221216P002250002022-08-15 9:43AM EDT225.0053.4052.0052.250.00--10.00%
AAPL221216P002300002022-08-18 2:00PM EDT230.0055.7157.0057.200.00-21610.00%
AAPL221216P002350002022-08-18 10:01AM EDT235.0061.8062.0562.250.00---0.00%
AAPL221216P002400002022-08-15 11:15AM EDT240.0068.2067.0067.250.00-100.00%
AAPL221216P002500002022-08-17 11:44AM EDT250.0076.8077.0577.250.00-110.00%
AAPL221216P002600002022-07-06 2:29PM EDT260.00117.0594.5594.950.00--071.97%
AAPL221216P002750002022-08-12 3:44PM EDT275.00103.11101.95102.250.00--00.00%
AAPL221216P002800002022-07-15 3:57PM EDT280.00130.11106.40109.650.00--056.95%
AAPL221216P002900002022-08-19 11:14AM EDT290.00118.13116.95117.25+2.63+2.28%200.00%