Australia markets open in 8 hours 38 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.69-0.09 (-0.06%)
At close: 04:00PM EST
162.32 +2.63 (+1.65%)
Pre-market: 09:22AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220128C001050002022-01-26 2:43PM EST105.0056.850.000.000.00-51290.00%
AAPL220128C001100002022-01-25 10:54AM EST110.0052.950.000.000.00-11270.00%
AAPL220128C001150002022-01-26 3:54PM EST115.0044.250.000.000.00-3250.00%
AAPL220128C001200002022-01-26 3:16PM EST120.0038.840.000.000.00-11780.00%
AAPL220128C001240002022-01-26 3:47PM EST124.0034.800.000.000.00-110.00%
AAPL220128C001250002022-01-26 2:00PM EST125.0038.400.000.000.00-10420.00%
AAPL220128C001280002022-01-25 9:31AM EST128.0031.750.000.000.00--20.00%
AAPL220128C001300002022-01-26 2:39PM EST130.0033.200.000.000.00-32890.00%
AAPL220128C001320002022-01-25 1:19PM EST132.0030.650.000.000.00-110.00%
AAPL220128C001340002022-01-25 9:53AM EST134.0023.950.000.000.00--10.00%
AAPL220128C001350002022-01-26 3:45PM EST135.0024.000.000.000.00-50950.00%
AAPL220128C001370002022-01-26 2:39PM EST137.0026.150.000.000.00-320.00%
AAPL220128C001380002022-01-26 2:42PM EST138.0024.300.000.000.00-12120.00%
AAPL220128C001390002022-01-26 10:05AM EST139.0024.050.000.000.00-110.00%
AAPL220128C001400002022-01-26 3:43PM EST140.0019.220.000.000.00-1275520.00%
AAPL220128C001410002022-01-26 3:54PM EST141.0018.400.000.000.00-880.00%
AAPL220128C001420002022-01-26 10:31AM EST142.0020.200.000.000.00-330.00%
AAPL220128C001430002022-01-26 2:39PM EST143.0020.250.000.000.00-1990.00%
AAPL220128C001440002022-01-26 3:43PM EST144.0015.600.000.000.00-1090.00%
AAPL220128C001450002022-01-26 3:58PM EST145.0015.200.000.000.00-1501,1590.00%
AAPL220128C001460002022-01-26 3:38PM EST146.0013.450.000.000.00-773570.00%
AAPL220128C001470002022-01-26 3:49PM EST147.0012.500.000.000.00-262410.00%
AAPL220128C001480002022-01-26 3:56PM EST148.0012.400.000.000.00-1622360.00%
AAPL220128C001490002022-01-26 3:56PM EST149.0011.680.000.000.00-781830.00%
AAPL220128C001500002022-01-26 3:59PM EST150.0010.800.000.000.00-1,0122,6940.00%
AAPL220128C001525002022-01-26 3:59PM EST152.508.830.000.000.00-7961,5100.00%
AAPL220128C001550002022-01-26 3:59PM EST155.006.970.000.000.00-1,3754,0510.00%
AAPL220128C001575002022-01-26 3:59PM EST157.505.000.000.000.00-3,5215,0460.00%
AAPL220128C001600002022-01-26 3:59PM EST160.003.750.000.000.00-28,30821,3520.78%
AAPL220128C001625002022-01-26 3:59PM EST162.502.450.000.000.00-33,55912,1016.25%
AAPL220128C001650002022-01-26 3:59PM EST165.001.480.000.000.00-65,41926,77412.50%
AAPL220128C001675002022-01-26 3:59PM EST167.500.890.000.000.00-36,02729,83712.50%
AAPL220128C001700002022-01-26 3:59PM EST170.000.500.000.000.00-63,29055,93625.00%
AAPL220128C001725002022-01-26 3:59PM EST172.500.280.000.000.00-26,06226,07525.00%
AAPL220128C001750002022-01-26 3:59PM EST175.000.160.000.000.00-22,48338,01725.00%
AAPL220128C001775002022-01-26 3:59PM EST177.500.090.000.000.00-30,56117,79725.00%
AAPL220128C001800002022-01-26 3:59PM EST180.000.060.000.000.00-13,77634,41225.00%
AAPL220128C001825002022-01-26 3:57PM EST182.500.030.000.000.00-1,6299,68650.00%
AAPL220128C001850002022-01-26 3:59PM EST185.000.020.000.000.00-2,74427,81350.00%
AAPL220128C001875002022-01-26 3:54PM EST187.500.020.000.000.00-7744,71250.00%
AAPL220128C001900002022-01-26 3:54PM EST190.000.020.000.000.00-47510,29550.00%
AAPL220128C001925002022-01-26 3:32PM EST192.500.010.000.000.00-2242,55650.00%
AAPL220128C001950002022-01-26 3:53PM EST195.000.010.000.000.00-1014,71150.00%
AAPL220128C001975002022-01-26 3:04PM EST197.500.020.000.000.00-321,63350.00%
AAPL220128C002000002022-01-26 3:53PM EST200.000.010.000.000.00-1,03116,33750.00%
AAPL220128C002025002022-01-24 3:59PM EST202.500.010.000.000.00-19361350.00%
AAPL220128C002050002022-01-26 3:54PM EST205.000.010.000.000.00-1133,77150.00%
AAPL220128C002100002022-01-26 1:36PM EST210.000.010.000.000.00-198250.00%
AAPL220128C002150002022-01-26 10:09AM EST215.000.010.000.000.00-181650.00%
AAPL220128C002200002022-01-26 1:42PM EST220.000.010.000.000.00-11,52250.00%
AAPL220128C002250002022-01-26 11:49AM EST225.000.010.000.000.00-194050.00%
AAPL220128C002300002022-01-19 9:45AM EST230.000.010.000.000.00-145150.00%
AAPL220128C002350002022-01-13 3:09PM EST235.000.010.000.000.00-522450.00%
AAPL220128C002400002022-01-25 1:14PM EST240.000.010.000.000.00-111750.00%
AAPL220128C002450002022-01-24 10:04AM EST245.000.010.000.000.00-244950.00%
AAPL220128C002500002022-01-26 3:17PM EST250.000.010.000.000.00-31,07050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220128P001050002022-01-26 3:58PM EST105.000.010.000.000.00-1801,51050.00%
AAPL220128P001100002022-01-26 3:30PM EST110.000.010.000.000.00-941,03350.00%
AAPL220128P001150002022-01-26 3:59PM EST115.000.020.000.000.00-2111,93250.00%
AAPL220128P001200002022-01-26 3:58PM EST120.000.030.000.000.00-7265,70150.00%
AAPL220128P001230002022-01-26 3:48PM EST123.000.040.000.000.00-19819550.00%
AAPL220128P001240002022-01-26 11:13AM EST124.000.030.000.000.00-141250.00%
AAPL220128P001250002022-01-26 3:59PM EST125.000.050.000.000.00-6173,66650.00%
AAPL220128P001260002022-01-26 11:13AM EST126.000.040.000.000.00-242450.00%
AAPL220128P001270002022-01-26 3:50PM EST127.000.060.000.000.00-735350.00%
AAPL220128P001280002022-01-26 3:59PM EST128.000.060.000.000.00-36250350.00%
AAPL220128P001290002022-01-26 3:54PM EST129.000.080.000.000.00-5888550.00%
AAPL220128P001300002022-01-26 3:59PM EST130.000.070.000.000.00-1,2985,28850.00%
AAPL220128P001310002022-01-26 3:50PM EST131.000.090.000.000.00-18015650.00%
AAPL220128P001320002022-01-26 3:46PM EST132.000.100.000.000.00-41126250.00%
AAPL220128P001330002022-01-26 3:47PM EST133.000.110.000.000.00-14013750.00%
AAPL220128P001340002022-01-26 3:59PM EST134.000.110.000.000.00-47132950.00%
AAPL220128P001350002022-01-26 3:59PM EST135.000.130.000.000.00-1,7023,37250.00%
AAPL220128P001360002022-01-26 3:59PM EST136.000.150.000.000.00-25130250.00%
AAPL220128P001370002022-01-26 3:55PM EST137.000.160.000.000.00-43035350.00%
AAPL220128P001380002022-01-26 3:59PM EST138.000.190.000.000.00-21939850.00%
AAPL220128P001390002022-01-26 3:58PM EST139.000.230.000.000.00-23915550.00%
AAPL220128P001400002022-01-26 3:59PM EST140.000.240.000.000.00-9,61915,61850.00%
AAPL220128P001410002022-01-26 3:56PM EST141.000.310.000.000.00-8,0052,01850.00%
AAPL220128P001420002022-01-26 3:59PM EST142.000.320.000.000.00-73557825.00%
AAPL220128P001430002022-01-26 3:59PM EST143.000.380.000.000.00-86848425.00%
AAPL220128P001440002022-01-26 3:59PM EST144.000.430.000.000.00-91565925.00%
AAPL220128P001450002022-01-26 3:59PM EST145.000.510.000.000.00-14,48618,09525.00%
AAPL220128P001460002022-01-26 3:59PM EST146.000.550.000.000.00-1,8552,50625.00%
AAPL220128P001470002022-01-26 3:59PM EST147.000.710.000.000.00-4,5656,58925.00%
AAPL220128P001480002022-01-26 3:59PM EST148.000.760.000.000.00-1,7452,41725.00%
AAPL220128P001490002022-01-26 3:59PM EST149.000.880.000.000.00-8,4456,31925.00%
AAPL220128P001500002022-01-26 3:59PM EST150.001.070.000.000.00-32,20145,23725.00%
AAPL220128P001525002022-01-26 3:59PM EST152.501.570.000.000.00-16,69917,82812.50%
AAPL220128P001550002022-01-26 3:59PM EST155.002.110.000.000.00-30,57722,10812.50%
AAPL220128P001575002022-01-26 3:59PM EST157.502.970.000.000.00-26,64811,2846.25%
AAPL220128P001600002022-01-26 3:59PM EST160.004.100.000.000.00-40,80318,7570.00%
AAPL220128P001625002022-01-26 3:59PM EST162.505.170.000.000.00-19,64710,4040.00%
AAPL220128P001650002022-01-26 3:59PM EST165.006.600.000.000.00-5,81415,5340.00%
AAPL220128P001675002022-01-26 3:56PM EST167.508.850.000.000.00-66510,5710.00%
AAPL220128P001700002022-01-26 3:52PM EST170.0011.650.000.000.00-95022,4300.00%
AAPL220128P001725002022-01-26 3:47PM EST172.5013.170.000.000.00-27413,4420.00%
AAPL220128P001750002022-01-26 3:54PM EST175.0016.050.000.000.00-96810,4960.00%
AAPL220128P001775002022-01-26 3:23PM EST177.5019.450.000.000.00-1552,4790.00%
AAPL220128P001800002022-01-26 3:59PM EST180.0020.150.000.000.00-25210,3840.00%
AAPL220128P001825002022-01-26 1:01PM EST182.5019.630.000.000.00-538340.00%
AAPL220128P001850002022-01-26 10:43AM EST185.0022.800.000.000.00-323820.00%
AAPL220128P001875002022-01-26 3:16PM EST187.5029.040.000.000.00-11760.00%
AAPL220128P001900002022-01-26 3:16PM EST190.0031.560.000.000.00-31610.00%
AAPL220128P001925002022-01-24 3:25PM EST192.5034.110.000.000.00-1100.00%
AAPL220128P001950002022-01-25 10:06AM EST195.0037.700.000.000.00-100.00%
AAPL220128P001975002022-01-20 10:07AM EST197.5028.900.000.000.00-100.00%
AAPL220128P002000002022-01-26 11:49AM EST200.0037.220.000.000.00-220.00%
AAPL220128P002025002022-01-25 12:26PM EST202.5043.800.000.000.00--00.00%
AAPL220128P002050002022-01-25 3:28PM EST205.0044.500.000.000.00-1000.00%
AAPL220128P002100002022-01-24 11:01AM EST210.0052.000.000.000.00-830.00%
AAPL220128P002150002022-01-21 12:35PM EST215.0051.150.000.000.00-200.00%
AAPL220128P002200002022-01-21 10:48AM EST220.0054.900.000.000.00-2100.00%
AAPL220128P002400002022-01-25 3:58PM EST240.0080.150.000.000.00-120.00%
AAPL220128P002450002022-01-26 2:46PM EST245.0084.600.000.000.00-200.00%
AAPL220128P002500002022-01-26 3:59PM EST250.0090.450.000.000.00-200.00%