Australia markets open in 7 hours 51 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.83-2.27 (-1.55%)
As of 11:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007C000700002022-10-04 3:44PM EDT70.0075.7073.5573.650.00-16920.00%
AAPL221007C000750002022-10-04 3:47PM EDT75.0070.7568.6568.800.00-15960.00%
AAPL221007C000800002022-10-04 3:27PM EDT80.0065.7563.6563.800.00-7990.00%
AAPL221007C000850002022-10-05 10:12AM EDT85.0059.4058.4558.70+4.20+7.61%9420.00%
AAPL221007C000900002022-10-04 3:44PM EDT90.0055.7053.5553.800.00-42480.00%
AAPL221007C000950002022-10-04 1:36PM EDT95.0049.7548.6548.950.00-5210210.94%
AAPL221007C001000002022-10-04 2:28PM EDT100.0045.2043.7043.850.00-15390150.00%
AAPL221007C001050002022-10-05 10:00AM EDT105.0040.0038.7539.00-0.32-0.79%5269145.31%
AAPL221007C001100002022-10-05 10:16AM EDT110.0033.8633.4533.75-1.52-4.30%83730.00%
AAPL221007C001150002022-10-04 3:56PM EDT115.0031.1528.6528.800.00-154720.00%
AAPL221007C001180002022-10-03 10:11AM EDT118.0022.0525.7025.850.00-49686.72%
AAPL221007C001190002022-10-04 10:18AM EDT119.0027.0024.5024.750.00-2400.00%
AAPL221007C001200002022-10-05 10:15AM EDT120.0024.0023.7523.90-1.55-6.07%2550694.53%
AAPL221007C001210002022-10-04 3:54PM EDT121.0025.0522.7522.900.00-911190.63%
AAPL221007C001220002022-10-03 1:08PM EDT122.0019.7621.7021.900.00-67187.11%
AAPL221007C001230002022-10-03 1:23PM EDT123.0019.1520.5520.700.00-19530.00%
AAPL221007C001240002022-10-05 10:05AM EDT124.0020.4019.6519.85-1.45-6.64%29867.19%
AAPL221007C001250002022-10-04 11:18AM EDT125.0019.5718.5518.70-1.08-5.23%287290.00%
AAPL221007C001260002022-10-05 10:05AM EDT126.0018.4017.5017.70-0.90-4.66%61290.00%
AAPL221007C001270002022-10-03 11:42AM EDT127.0017.8016.5516.70+4.30+31.85%32370.00%
AAPL221007C001280002022-10-04 3:44PM EDT128.0017.7515.6515.900.00-346664.84%
AAPL221007C001290002022-10-05 9:38AM EDT129.0015.1514.6514.85-1.95-11.40%421850.78%
AAPL221007C001300002022-10-05 10:18AM EDT130.0013.8013.8014.05-2.30-14.29%858560.35%
AAPL221007C001310002022-10-05 9:48AM EDT131.0013.3912.5512.75-1.61-10.73%11420.00%
AAPL221007C001320002022-10-05 10:08AM EDT132.0012.3011.7511.95-1.80-12.77%335155.08%
AAPL221007C001330002022-10-05 10:25AM EDT133.0010.5510.8010.95-2.60-19.77%447351.07%
AAPL221007C001340002022-10-05 10:16AM EDT134.009.909.8010.00-2.12-17.64%1434750.68%
AAPL221007C001350002022-10-05 10:43AM EDT135.008.758.608.85-2.50-22.22%1961,18331.64%
AAPL221007C001360002022-10-05 10:00AM EDT136.008.907.958.20-0.50-5.32%3192451.61%
AAPL221007C001370002022-10-05 10:45AM EDT137.006.956.957.15-2.35-25.27%4486344.73%
AAPL221007C001380002022-10-05 10:18AM EDT138.006.156.056.20-2.05-25.00%351,49241.70%
AAPL221007C001390002022-10-05 10:42AM EDT139.005.125.155.35-2.13-29.38%281,56541.31%
AAPL221007C001400002022-10-05 10:53AM EDT140.004.354.404.50-2.15-33.08%7488,19539.70%
AAPL221007C001410002022-10-05 10:51AM EDT141.003.543.553.65-2.11-37.35%4074,52537.11%
AAPL221007C001420002022-10-05 10:54AM EDT142.002.952.932.95-1.80-37.89%1,7956,98736.67%
AAPL221007C001430002022-10-05 10:54AM EDT143.002.332.292.31-1.67-41.75%4,45213,28535.99%
AAPL221007C001440002022-10-05 10:54AM EDT144.001.751.731.75-1.47-45.65%8,9447,58735.23%
AAPL221007C001450002022-10-05 10:54AM EDT145.001.271.241.25-1.32-50.97%24,53219,66733.96%
AAPL221007C001460002022-10-05 10:54AM EDT146.000.860.850.86-1.14-57.00%16,88611,96033.06%
AAPL221007C001470002022-10-05 10:54AM EDT147.000.580.540.55-0.86-59.72%6,50710,20231.93%
AAPL221007C001480002022-10-05 10:54AM EDT148.000.360.340.36-0.67-65.05%6,50910,18431.93%
AAPL221007C001490002022-10-05 10:53AM EDT149.000.210.220.23-0.46-68.66%4,5307,01032.03%
AAPL221007C001500002022-10-05 10:54AM EDT150.000.130.130.14-0.32-71.11%10,22927,51631.93%
AAPL221007C001525002022-10-05 10:52AM EDT152.500.040.040.05-0.09-69.23%8,14328,43133.99%
AAPL221007C001550002022-10-05 10:52AM EDT155.000.010.010.02-0.03-75.00%3,48526,67136.33%
AAPL221007C001575002022-10-05 10:46AM EDT157.500.010.000.01-0.01-50.00%36812,59339.84%
AAPL221007C001600002022-10-05 10:46AM EDT160.000.010.000.000.00-28627,05825.00%
AAPL221007C001625002022-10-05 9:56AM EDT162.500.010.000.010.00-27,65551.56%
AAPL221007C001650002022-10-05 10:44AM EDT165.000.010.000.000.00-68,50925.00%
AAPL221007C001675002022-10-05 10:44AM EDT167.500.010.000.010.00-54,84559.38%
AAPL221007C001700002022-10-05 10:41AM EDT170.000.010.000.010.00-466,29762.50%
AAPL221007C001725002022-10-04 3:24PM EDT172.500.010.000.010.00-1465,16768.75%
AAPL221007C001750002022-10-04 1:35PM EDT175.000.010.000.010.00-1748,32373.44%
AAPL221007C001775002022-10-04 3:44PM EDT177.500.010.000.000.00-26,63650.00%
AAPL221007C001800002022-10-04 1:50PM EDT180.000.010.000.000.00-7622,24550.00%
AAPL221007C001825002022-10-03 2:45PM EDT182.500.010.000.010.00-195887.50%
AAPL221007C001850002022-10-04 3:05PM EDT185.000.010.000.010.00-14,34490.63%
AAPL221007C001875002022-10-03 9:30AM EDT187.500.010.000.000.00-1067150.00%
AAPL221007C001900002022-09-29 10:50AM EDT190.000.010.000.010.00-2195100.00%
AAPL221007C001925002022-09-26 11:09AM EDT192.500.010.000.010.00-12230106.25%
AAPL221007C001950002022-09-29 12:52PM EDT195.000.010.000.010.00-10243109.38%
AAPL221007C002000002022-10-04 9:30AM EDT200.000.010.000.010.00-3645118.75%
AAPL221007C002050002022-09-21 10:00AM EDT205.000.010.000.010.00-1253125.00%
AAPL221007C002100002022-09-21 11:54AM EDT210.000.010.000.010.00-1387131.25%
AAPL221007C002150002022-09-14 10:19AM EDT215.000.010.000.010.00-1068140.63%
AAPL221007C002200002022-09-06 9:57AM EDT220.000.010.000.010.00--20150.00%
AAPL221007C002250002022-09-06 12:58PM EDT225.000.010.000.010.00-101301156.25%
AAPL221007C002300002022-09-06 12:56PM EDT230.000.020.000.010.00--1162.50%
AAPL221007C002450002022-09-16 12:49PM EDT245.000.010.000.010.00--1181.25%
AAPL221007C002500002022-10-05 9:30AM EDT250.000.010.000.010.00-614187.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007P000700002022-10-03 9:30AM EDT70.000.010.000.000.00-11650.00%
AAPL221007P000800002022-09-29 1:00PM EDT80.000.010.000.010.00-25564206.25%
AAPL221007P000850002022-10-04 9:30AM EDT85.000.010.000.010.00-50974187.50%
AAPL221007P000900002022-10-04 3:24PM EDT90.000.010.000.010.00-1002,084168.75%
AAPL221007P000950002022-10-03 9:30AM EDT95.000.010.000.010.00-111,814150.00%
AAPL221007P001000002022-10-04 9:32AM EDT100.000.010.000.010.00-24,152131.25%
AAPL221007P001050002022-10-04 1:23PM EDT105.000.010.000.010.00-73,255115.63%
AAPL221007P001100002022-10-04 3:52PM EDT110.000.010.000.010.00-671,97898.44%
AAPL221007P001150002022-10-05 10:36AM EDT115.000.010.000.010.00-543,52184.38%
AAPL221007P001180002022-10-05 9:43AM EDT118.000.010.000.010.00-1361,57275.00%
AAPL221007P001190002022-10-05 10:03AM EDT119.000.010.000.010.00-10453871.88%
AAPL221007P001200002022-10-05 10:43AM EDT120.000.010.000.01-0.01-50.00%2033,82968.75%
AAPL221007P001210002022-10-05 10:49AM EDT121.000.010.010.020.00-52,91175.00%
AAPL221007P001220002022-10-05 10:44AM EDT122.000.010.010.020.00-278971.88%
AAPL221007P001230002022-10-05 10:46AM EDT123.000.020.010.020.00-432,65767.97%
AAPL221007P001240002022-10-05 10:12AM EDT124.000.010.010.020.00-121,98064.84%
AAPL221007P001250002022-10-05 10:46AM EDT125.000.010.010.03-0.01-50.00%1,5215,26564.06%
AAPL221007P001260002022-10-05 10:27AM EDT126.000.020.030.04-0.01-33.33%442,25265.23%
AAPL221007P001270002022-10-05 10:41AM EDT127.000.030.020.03+0.01+50.00%8312,80659.38%
AAPL221007P001280002022-10-05 10:40AM EDT128.000.030.030.040.00-1976,34658.59%
AAPL221007P001290002022-10-05 10:43AM EDT129.000.040.030.040.00-962,22355.08%
AAPL221007P001300002022-10-05 10:53AM EDT130.000.050.030.040.00-1,03213,89551.56%
AAPL221007P001310002022-10-05 10:47AM EDT131.000.050.050.06+0.01+25.00%1752,96051.56%
AAPL221007P001320002022-10-05 10:52AM EDT132.000.070.060.07+0.01+16.67%5824,07750.00%
AAPL221007P001330002022-10-05 10:54AM EDT133.000.080.080.09+0.02+33.33%5825,61248.44%
AAPL221007P001340002022-10-05 10:54AM EDT134.000.100.100.11+0.02+25.00%75612,34346.29%
AAPL221007P001350002022-10-05 10:51AM EDT135.000.150.130.14+0.05+50.00%7,03522,32444.53%
AAPL221007P001360002022-10-05 10:54AM EDT136.000.180.170.18+0.06+50.00%1,3418,82842.77%
AAPL221007P001370002022-10-05 10:54AM EDT137.000.250.240.25+0.09+56.25%3,8666,62841.80%
AAPL221007P001380002022-10-05 10:54AM EDT138.000.340.330.34+0.14+70.00%4,2648,34340.63%
AAPL221007P001390002022-10-05 10:54AM EDT139.000.470.450.46+0.20+74.07%2,9486,90439.50%
AAPL221007P001400002022-10-05 10:54AM EDT140.000.610.620.63+0.26+74.29%16,83124,57638.67%
AAPL221007P001410002022-10-05 10:54AM EDT141.000.840.840.85+0.38+82.61%6,4587,78737.79%
AAPL221007P001420002022-10-05 10:54AM EDT142.001.101.151.16+0.48+77.42%18,34116,56637.50%
AAPL221007P001430002022-10-05 10:54AM EDT143.001.441.471.49+0.60+71.43%16,4848,87236.18%
AAPL221007P001440002022-10-05 10:54AM EDT144.001.911.891.92+0.81+73.64%19,8058,07735.23%
AAPL221007P001450002022-10-05 10:54AM EDT145.002.382.372.39+0.93+64.14%16,90015,72733.37%
AAPL221007P001460002022-10-05 10:54AM EDT146.003.003.003.10+1.16+63.04%3,3515,08934.57%
AAPL221007P001470002022-10-05 10:54AM EDT147.003.693.653.70+1.43+63.27%9863,49931.45%
AAPL221007P001480002022-10-05 10:52AM EDT148.004.754.654.80+1.86+64.36%3484,78139.50%
AAPL221007P001490002022-10-05 10:53AM EDT149.005.505.505.65+2.00+57.14%781,79340.48%
AAPL221007P001500002022-10-05 10:53AM EDT150.006.406.156.40+2.20+52.38%75913,54836.23%
AAPL221007P001525002022-10-05 10:52AM EDT152.508.968.608.80+2.19+32.35%1136,28440.63%
AAPL221007P001550002022-10-05 10:44AM EDT155.0011.2911.1511.35+2.29+25.44%503,96852.73%
AAPL221007P001575002022-10-05 10:30AM EDT157.5014.2013.6013.80+1.80+14.52%625257.62%
AAPL221007P001600002022-10-05 10:52AM EDT160.0016.4816.2516.40+2.38+16.88%461,29167.58%
AAPL221007P001625002022-10-05 9:52AM EDT162.5017.4118.7519.05+0.91+5.52%12381.35%
AAPL221007P001650002022-10-05 10:05AM EDT165.0020.5521.4021.60+1.26+6.53%102,00396.09%
AAPL221007P001675002022-10-04 3:54PM EDT167.5021.5023.7523.900.00-3418090.23%
AAPL221007P001700002022-10-04 12:31PM EDT170.0024.4526.1026.300.00-82276.95%
AAPL221007P001725002022-10-04 3:54PM EDT172.5026.5028.8529.100.00-132117.77%
AAPL221007P001750002022-09-30 3:50PM EDT175.0035.6531.1531.350.00-121100.39%
AAPL221007P001775002022-10-04 9:50AM EDT177.5032.1533.8034.100.00-10130.08%
AAPL221007P001800002022-09-30 2:47PM EDT180.0035.9536.3536.40-4.05-10.12%850129.69%
AAPL221007P001825002022-09-30 3:50PM EDT182.5043.1538.7038.850.00-410123.05%
AAPL221007P001850002022-09-30 3:25PM EDT185.0045.2041.1541.350.00-180124.22%
AAPL221007P001875002022-10-03 10:00AM EDT187.5047.7343.8044.100.00-10156.64%
AAPL221007P001900002022-09-29 3:15PM EDT190.0048.6046.3046.600.00-720162.89%
AAPL221007P001925002022-10-03 10:31AM EDT192.5051.4048.8049.100.00-260169.14%
AAPL221007P001950002022-09-29 2:32PM EDT195.0053.5551.2551.400.00-130159.77%
AAPL221007P002000002022-09-30 11:16AM EDT200.0057.0056.3556.600.00-11189.45%
AAPL221007P002050002022-09-30 1:36PM EDT205.0064.3061.0561.250.00-40166.02%
AAPL221007P002100002022-09-30 3:57PM EDT210.0071.7066.2566.400.00-65191.41%
AAPL221007P002150002022-09-30 3:57PM EDT215.0076.7071.3571.600.00-44222.46%
AAPL221007P002200002022-09-30 2:16PM EDT220.0079.5576.3576.600.00-54232.81%
AAPL221007P002250002022-09-30 10:08AM EDT225.0083.2581.1581.350.00-50202.34%
AAPL221007P002300002022-10-04 3:54PM EDT230.0084.0086.2586.400.00-230229.30%
AAPL221007P002350002022-10-03 9:32AM EDT235.0096.9591.3591.600.00-60261.72%
AAPL221007P002400002022-09-30 3:56PM EDT240.00101.6596.3096.550.00-72263.87%
AAPL221007P002450002022-09-30 3:50PM EDT245.00105.40101.30101.400.00-349259.77%
AAPL221007P002500002022-10-03 3:59PM EDT250.00107.50106.10106.250.00-510187.50%