Australia markets closed

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
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007C000700002022-10-04 3:44PM EDT70.0075.700.000.000.00-1600.00%
AAPL221007C000750002022-10-04 3:47PM EDT75.0070.750.000.000.00-1500.00%
AAPL221007C000800002022-10-04 3:27PM EDT80.0065.750.000.000.00-700.00%
AAPL221007C000850002022-09-30 3:30PM EDT85.0055.200.000.000.00-1600.00%
AAPL221007C000900002022-10-04 3:44PM EDT90.0055.700.000.000.00-400.00%
AAPL221007C000950002022-10-04 1:36PM EDT95.0049.750.000.000.00-500.00%
AAPL221007C001000002022-10-04 2:28PM EDT100.0045.200.000.000.00-1500.00%
AAPL221007C001050002022-10-04 11:29AM EDT105.0040.320.000.000.00-100.00%
AAPL221007C001100002022-10-04 11:08AM EDT110.0035.380.000.000.00-100.00%
AAPL221007C001150002022-10-04 3:56PM EDT115.0031.150.000.000.00-1500.00%
AAPL221007C001180002022-10-03 10:11AM EDT118.0022.050.000.000.00-400.00%
AAPL221007C001190002022-10-04 10:18AM EDT119.0027.000.000.000.00-200.00%
AAPL221007C001200002022-10-04 1:56PM EDT120.0025.550.000.000.00-1000.00%
AAPL221007C001210002022-10-04 3:54PM EDT121.0025.050.000.000.00-900.00%
AAPL221007C001220002022-10-03 1:08PM EDT122.0019.760.000.000.00-600.00%
AAPL221007C001230002022-10-03 1:23PM EDT123.0019.150.000.000.00-1900.00%
AAPL221007C001240002022-10-04 3:54PM EDT124.0021.850.000.000.00-100.00%
AAPL221007C001250002022-10-04 11:18AM EDT125.0020.650.000.000.00-2800.00%
AAPL221007C001260002022-10-04 9:36AM EDT126.0019.300.000.000.00-100.00%
AAPL221007C001270002022-10-03 11:42AM EDT127.0013.500.000.000.00-31200.00%
AAPL221007C001280002022-10-04 3:44PM EDT128.0017.750.000.000.00-3400.00%
AAPL221007C001290002022-10-04 10:19AM EDT129.0017.100.000.000.00-400.00%
AAPL221007C001300002022-10-04 3:54PM EDT130.0016.100.000.000.00-22100.00%
AAPL221007C001310002022-10-04 10:23AM EDT131.0015.000.000.000.00-100.00%
AAPL221007C001320002022-10-04 3:54PM EDT132.0014.100.000.000.00-1800.00%
AAPL221007C001330002022-10-04 3:56PM EDT133.0013.150.000.000.00-4600.00%
AAPL221007C001340002022-10-04 3:53PM EDT134.0012.020.000.000.00-5300.00%
AAPL221007C001350002022-10-04 3:59PM EDT135.0011.250.000.000.00-64700.00%
AAPL221007C001360002022-10-04 2:28PM EDT136.009.400.000.000.00-62000.00%
AAPL221007C001370002022-10-04 3:59PM EDT137.009.300.000.000.00-36000.00%
AAPL221007C001380002022-10-04 3:54PM EDT138.008.200.000.000.00-32300.00%
AAPL221007C001390002022-10-04 3:59PM EDT139.007.250.000.000.00-62600.00%
AAPL221007C001400002022-10-04 3:59PM EDT140.006.500.000.000.00-3,97000.00%
AAPL221007C001410002022-10-04 3:59PM EDT141.005.650.000.000.00-2,45900.00%
AAPL221007C001420002022-10-04 3:59PM EDT142.004.750.000.000.00-4,98000.00%
AAPL221007C001430002022-10-04 3:59PM EDT143.004.000.000.000.00-5,76800.00%
AAPL221007C001440002022-10-04 3:59PM EDT144.003.220.000.000.00-10,09500.00%
AAPL221007C001450002022-10-04 3:59PM EDT145.002.590.000.000.00-51,16300.00%
AAPL221007C001460002022-10-04 3:59PM EDT146.002.000.000.000.00-56,38000.00%
AAPL221007C001470002022-10-04 3:59PM EDT147.001.440.000.000.00-33,39201.56%
AAPL221007C001480002022-10-04 3:59PM EDT148.001.030.000.000.00-22,46703.13%
AAPL221007C001490002022-10-04 3:59PM EDT149.000.670.000.000.00-14,19106.25%
AAPL221007C001500002022-10-04 3:59PM EDT150.000.450.000.000.00-51,03706.25%
AAPL221007C001525002022-10-04 3:59PM EDT152.500.130.000.000.00-31,467012.50%
AAPL221007C001550002022-10-04 3:59PM EDT155.000.040.000.000.00-19,726012.50%
AAPL221007C001575002022-10-04 3:59PM EDT157.500.020.000.000.00-9,490025.00%
AAPL221007C001600002022-10-04 3:59PM EDT160.000.010.000.000.00-2,804025.00%
AAPL221007C001625002022-10-04 3:58PM EDT162.500.010.000.000.00-460025.00%
AAPL221007C001650002022-10-04 3:49PM EDT165.000.010.000.000.00-739025.00%
AAPL221007C001675002022-10-04 3:43PM EDT167.500.010.000.000.00-227025.00%
AAPL221007C001700002022-10-04 2:23PM EDT170.000.010.000.000.00-177050.00%
AAPL221007C001725002022-10-04 3:24PM EDT172.500.010.000.000.00-146050.00%
AAPL221007C001750002022-10-04 1:35PM EDT175.000.010.000.000.00-174050.00%
AAPL221007C001775002022-10-04 3:44PM EDT177.500.010.000.000.00-2050.00%
AAPL221007C001800002022-10-04 1:50PM EDT180.000.010.000.000.00-76050.00%
AAPL221007C001825002022-10-03 2:45PM EDT182.500.010.000.000.00-1050.00%
AAPL221007C001850002022-10-04 3:05PM EDT185.000.010.000.000.00-1050.00%
AAPL221007C001875002022-10-03 9:30AM EDT187.500.010.000.000.00-10050.00%
AAPL221007C001900002022-09-29 10:50AM EDT190.000.010.000.000.00-2050.00%
AAPL221007C001925002022-09-26 11:09AM EDT192.500.010.000.000.00-12050.00%
AAPL221007C001950002022-09-29 12:52PM EDT195.000.010.000.000.00-10050.00%
AAPL221007C002000002022-10-04 9:30AM EDT200.000.010.000.000.00-3050.00%
AAPL221007C002050002022-09-21 10:00AM EDT205.000.010.000.000.00-1050.00%
AAPL221007C002100002022-09-21 11:54AM EDT210.000.010.000.000.00-1050.00%
AAPL221007C002150002022-09-14 10:19AM EDT215.000.010.000.000.00-10050.00%
AAPL221007C002200002022-09-06 9:57AM EDT220.000.010.000.000.00--050.00%
AAPL221007C002250002022-09-06 12:58PM EDT225.000.010.000.000.00-101050.00%
AAPL221007C002300002022-09-06 12:56PM EDT230.000.020.000.000.00--050.00%
AAPL221007C002450002022-09-16 12:49PM EDT245.000.010.000.000.00--050.00%
AAPL221007C002500002022-10-04 2:08PM EDT250.000.010.000.000.00-6050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007P000700002022-10-03 9:30AM EDT70.000.010.000.000.00-10100.00%
AAPL221007P000800002022-09-29 1:00PM EDT80.000.010.000.000.00-25050.00%
AAPL221007P000850002022-10-04 9:30AM EDT85.000.010.000.000.00-50050.00%
AAPL221007P000900002022-10-04 3:24PM EDT90.000.010.000.000.00-100050.00%
AAPL221007P000950002022-10-03 9:30AM EDT95.000.010.000.000.00-11050.00%
AAPL221007P001000002022-10-04 9:32AM EDT100.000.010.000.000.00-2050.00%
AAPL221007P001050002022-10-04 1:23PM EDT105.000.010.000.000.00-7050.00%
AAPL221007P001100002022-10-04 3:52PM EDT110.000.010.000.000.00-67050.00%
AAPL221007P001150002022-10-04 2:48PM EDT115.000.010.000.000.00-298050.00%
AAPL221007P001180002022-10-04 2:08PM EDT118.000.010.000.000.00-464050.00%
AAPL221007P001190002022-10-04 3:54PM EDT119.000.010.000.000.00-239050.00%
AAPL221007P001200002022-10-04 3:36PM EDT120.000.020.000.000.00-295050.00%
AAPL221007P001210002022-10-04 3:01PM EDT121.000.010.000.000.00-253050.00%
AAPL221007P001220002022-10-04 1:28PM EDT122.000.010.000.000.00-168050.00%
AAPL221007P001230002022-10-04 3:01PM EDT123.000.020.000.000.00-1,760050.00%
AAPL221007P001240002022-10-04 3:04PM EDT124.000.010.000.000.00-300050.00%
AAPL221007P001250002022-10-04 3:59PM EDT125.000.020.000.000.00-2,750050.00%
AAPL221007P001260002022-10-04 2:29PM EDT126.000.030.000.000.00-968050.00%
AAPL221007P001270002022-10-04 3:57PM EDT127.000.020.000.000.00-1,329025.00%
AAPL221007P001280002022-10-04 3:59PM EDT128.000.030.000.000.00-4,138025.00%
AAPL221007P001290002022-10-04 3:59PM EDT129.000.040.000.000.00-1,489025.00%
AAPL221007P001300002022-10-04 3:59PM EDT130.000.050.000.000.00-6,038025.00%
AAPL221007P001310002022-10-04 3:59PM EDT131.000.040.000.000.00-1,089025.00%
AAPL221007P001320002022-10-04 3:59PM EDT132.000.060.000.000.00-2,035025.00%
AAPL221007P001330002022-10-04 3:59PM EDT133.000.060.000.000.00-5,816025.00%
AAPL221007P001340002022-10-04 3:56PM EDT134.000.080.000.000.00-6,440025.00%
AAPL221007P001350002022-10-04 3:59PM EDT135.000.100.000.000.00-13,309025.00%
AAPL221007P001360002022-10-04 3:59PM EDT136.000.120.000.000.00-3,819025.00%
AAPL221007P001370002022-10-04 3:59PM EDT137.000.160.000.000.00-10,070012.50%
AAPL221007P001380002022-10-04 3:59PM EDT138.000.200.000.000.00-12,350012.50%
AAPL221007P001390002022-10-04 3:59PM EDT139.000.270.000.000.00-9,373012.50%
AAPL221007P001400002022-10-04 3:59PM EDT140.000.350.000.000.00-30,583012.50%
AAPL221007P001410002022-10-04 3:59PM EDT141.000.460.000.000.00-7,614012.50%
AAPL221007P001420002022-10-04 3:59PM EDT142.000.620.000.000.00-23,34106.25%
AAPL221007P001430002022-10-04 3:59PM EDT143.000.840.000.000.00-19,84406.25%
AAPL221007P001440002022-10-04 3:59PM EDT144.001.100.000.000.00-24,07803.13%
AAPL221007P001450002022-10-04 3:59PM EDT145.001.450.000.000.00-49,81203.13%
AAPL221007P001460002022-10-04 3:59PM EDT146.001.840.000.000.00-15,96600.39%
AAPL221007P001470002022-10-04 3:59PM EDT147.002.260.000.000.00-3,68600.00%
AAPL221007P001480002022-10-04 3:59PM EDT148.002.890.000.000.00-4,07400.00%
AAPL221007P001490002022-10-04 3:59PM EDT149.003.500.000.000.00-44900.00%
AAPL221007P001500002022-10-04 3:59PM EDT150.004.200.000.000.00-5,95800.00%
AAPL221007P001525002022-10-04 3:50PM EDT152.506.770.000.000.00-49800.00%
AAPL221007P001550002022-10-04 3:56PM EDT155.009.000.000.000.00-26300.00%
AAPL221007P001575002022-10-04 2:30PM EDT157.5012.400.000.000.00-11400.00%
AAPL221007P001600002022-10-04 3:50PM EDT160.0014.100.000.000.00-6700.00%
AAPL221007P001625002022-10-04 3:54PM EDT162.5016.500.000.000.00-13400.00%
AAPL221007P001650002022-10-04 3:50PM EDT165.0019.290.000.000.00-8700.00%
AAPL221007P001675002022-10-04 3:54PM EDT167.5021.500.000.000.00-3400.00%
AAPL221007P001700002022-10-04 12:31PM EDT170.0024.450.000.000.00-800.00%
AAPL221007P001725002022-10-04 3:54PM EDT172.5026.500.000.000.00-1300.00%
AAPL221007P001750002022-09-30 3:50PM EDT175.0035.650.000.000.00-1200.00%
AAPL221007P001775002022-10-04 9:50AM EDT177.5032.150.000.000.00-100.00%
AAPL221007P001800002022-09-30 2:47PM EDT180.0040.000.000.000.00-8500.00%
AAPL221007P001825002022-09-30 3:50PM EDT182.5043.150.000.000.00-4100.00%
AAPL221007P001850002022-09-30 3:25PM EDT185.0045.200.000.000.00-1800.00%
AAPL221007P001875002022-10-03 10:00AM EDT187.5047.730.000.000.00-100.00%
AAPL221007P001900002022-09-29 3:15PM EDT190.0048.600.000.000.00-7200.00%
AAPL221007P001925002022-10-03 10:31AM EDT192.5051.400.000.000.00-2600.00%
AAPL221007P001950002022-09-29 2:32PM EDT195.0053.550.000.000.00-1300.00%
AAPL221007P002000002022-09-30 11:16AM EDT200.0057.000.000.000.00-100.00%
AAPL221007P002050002022-09-30 1:36PM EDT205.0064.300.000.000.00-400.00%
AAPL221007P002100002022-09-30 3:57PM EDT210.0071.700.000.000.00-600.00%
AAPL221007P002150002022-09-30 3:57PM EDT215.0076.700.000.000.00-400.00%
AAPL221007P002200002022-09-30 2:16PM EDT220.0079.550.000.000.00-500.00%
AAPL221007P002250002022-09-30 10:08AM EDT225.0083.250.000.000.00-500.00%
AAPL221007P002300002022-10-04 3:54PM EDT230.0084.000.000.000.00-2300.00%
AAPL221007P002350002022-10-03 9:32AM EDT235.0096.950.000.000.00-600.00%
AAPL221007P002400002022-09-30 3:56PM EDT240.00101.650.000.000.00-700.00%
AAPL221007P002450002022-09-30 3:50PM EDT245.00105.400.000.000.00-3400.00%
AAPL221007P002500002022-10-03 3:59PM EDT250.00107.500.000.000.00-5100.00%