Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.660.00 (0.00%)
At close: 04:00PM EDT
142.24 +0.58 (+0.41%)
Pre-market: 04:51AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C000700002022-06-24 9:39AM EDT70.0070.550.000.000.00-1000.00%
AAPL220701C000900002022-06-17 10:04AM EDT90.0042.120.000.000.00-7800.00%
AAPL220701C000950002022-06-24 9:51AM EDT95.0045.710.000.000.00-3000.00%
AAPL220701C001000002022-06-27 11:30AM EDT100.0042.870.000.000.00-200.00%
AAPL220701C001050002022-06-27 11:46AM EDT105.0038.000.000.000.00-1700.00%
AAPL220701C001100002022-06-27 3:20PM EDT110.0031.770.000.000.00-400.00%
AAPL220701C001130002022-06-23 10:44AM EDT113.0024.600.000.000.00--00.00%
AAPL220701C001140002022-06-24 11:14AM EDT114.0026.300.000.000.00-100.00%
AAPL220701C001150002022-06-27 9:48AM EDT115.0026.480.000.000.00-500.00%
AAPL220701C001160002022-06-27 9:47AM EDT116.0025.710.000.000.00-2600.00%
AAPL220701C001180002022-06-27 3:18PM EDT118.0023.850.000.000.00-1500.00%
AAPL220701C001200002022-06-27 3:42PM EDT120.0021.440.000.000.00-8900.00%
AAPL220701C001210002022-06-24 3:45PM EDT121.0019.580.000.000.00-600.00%
AAPL220701C001220002022-06-27 3:59PM EDT122.0019.500.000.000.00-3400.00%
AAPL220701C001230002022-06-27 1:05PM EDT123.0019.370.000.000.00-1900.00%
AAPL220701C001240002022-06-27 3:57PM EDT124.0017.450.000.000.00-200.00%
AAPL220701C001250002022-06-27 2:00PM EDT125.0016.600.000.000.00-3700.00%
AAPL220701C001260002022-06-24 1:39PM EDT126.0014.120.000.000.00-5100.00%
AAPL220701C001270002022-06-27 3:59PM EDT127.0014.510.000.000.00-4800.00%
AAPL220701C001280002022-06-27 2:28PM EDT128.0013.700.000.000.00-200.00%
AAPL220701C001290002022-06-27 3:59PM EDT129.0012.800.000.000.00-3900.00%
AAPL220701C001300002022-06-27 3:56PM EDT130.0011.400.000.000.00-73200.00%
AAPL220701C001310002022-06-27 3:21PM EDT131.0010.800.000.000.00-22000.00%
AAPL220701C001320002022-06-27 3:50PM EDT132.009.790.000.000.00-89200.00%
AAPL220701C001330002022-06-27 3:37PM EDT133.008.500.000.000.00-73100.00%
AAPL220701C001340002022-06-27 3:59PM EDT134.007.780.000.000.00-21000.00%
AAPL220701C001350002022-06-27 3:59PM EDT135.007.000.000.000.00-3,77400.00%
AAPL220701C001360002022-06-27 3:56PM EDT136.005.830.000.000.00-60400.00%
AAPL220701C001370002022-06-27 3:59PM EDT137.005.230.000.000.00-69400.00%
AAPL220701C001380002022-06-27 3:59PM EDT138.004.550.000.000.00-2,45500.00%
AAPL220701C001390002022-06-27 3:59PM EDT139.003.830.000.000.00-2,09200.00%
AAPL220701C001400002022-06-27 3:59PM EDT140.003.020.000.000.00-7,43100.00%
AAPL220701C001410002022-06-27 3:59PM EDT141.002.550.000.000.00-9,24900.00%
AAPL220701C001420002022-06-27 3:59PM EDT142.002.000.000.000.00-28,22900.78%
AAPL220701C001430002022-06-27 3:59PM EDT143.001.540.000.000.00-29,78403.13%
AAPL220701C001440002022-06-27 3:59PM EDT144.001.090.000.000.00-19,13203.13%
AAPL220701C001450002022-06-27 3:59PM EDT145.000.800.000.000.00-72,27406.25%
AAPL220701C001460002022-06-27 3:59PM EDT146.000.540.000.000.00-13,99806.25%
AAPL220701C001470002022-06-27 3:59PM EDT147.000.360.000.000.00-7,15106.25%
AAPL220701C001480002022-06-27 3:59PM EDT148.000.250.000.000.00-8,268012.50%
AAPL220701C001490002022-06-27 3:59PM EDT149.000.150.000.000.00-5,469012.50%
AAPL220701C001500002022-06-27 3:59PM EDT150.000.100.000.000.00-37,879012.50%
AAPL220701C001525002022-06-27 3:59PM EDT152.500.040.000.000.00-13,542012.50%
AAPL220701C001550002022-06-27 3:51PM EDT155.000.010.000.000.00-3,758025.00%
AAPL220701C001575002022-06-27 3:51PM EDT157.500.010.000.000.00-6,355025.00%
AAPL220701C001600002022-06-27 3:31PM EDT160.000.010.000.000.00-696025.00%
AAPL220701C001625002022-06-24 3:44PM EDT162.500.010.000.000.00-108025.00%
AAPL220701C001650002022-06-27 3:58PM EDT165.000.010.000.000.00-64025.00%
AAPL220701C001700002022-06-27 11:58AM EDT170.000.010.000.000.00-85050.00%
AAPL220701C001750002022-06-27 3:39PM EDT175.000.010.000.000.00-11050.00%
AAPL220701C001800002022-06-27 10:45AM EDT180.000.010.000.000.00-17050.00%
AAPL220701C001850002022-06-27 3:34PM EDT185.000.010.000.000.00-1050.00%
AAPL220701C001900002022-06-24 11:46AM EDT190.000.010.000.000.00-202050.00%
AAPL220701C001950002022-06-23 1:24PM EDT195.000.010.000.000.00-1050.00%
AAPL220701C002000002022-06-21 9:38AM EDT200.000.010.000.000.00-1050.00%
AAPL220701C002050002022-06-15 9:47AM EDT205.000.010.000.000.00-1050.00%
AAPL220701C002100002022-06-27 3:34PM EDT210.000.010.000.000.00-1050.00%
AAPL220701C002150002022-06-10 1:14PM EDT215.000.010.000.000.00-1050.00%
AAPL220701C002200002022-06-02 2:27PM EDT220.000.020.000.000.00-1050.00%
AAPL220701C002300002022-06-27 12:07PM EDT230.000.010.000.000.00-2050.00%
AAPL220701C002400002022-05-27 11:49AM EDT240.000.010.000.010.00-11156.25%
AAPL220701C002450002022-05-23 2:13PM EDT245.000.020.000.010.00--1162.50%
AAPL220701C002500002022-06-27 9:30AM EDT250.000.010.000.000.00-2050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P000700002022-06-27 12:30PM EDT70.000.010.000.000.00-7050.00%
AAPL220701P000750002022-06-16 10:53AM EDT75.000.010.000.000.00-126050.00%
AAPL220701P000800002022-06-16 2:28PM EDT80.000.010.000.000.00-4,430050.00%
AAPL220701P000850002022-06-17 3:25PM EDT85.000.010.000.000.00-48050.00%
AAPL220701P000900002022-06-22 3:13PM EDT90.000.010.000.000.00-5050.00%
AAPL220701P000950002022-06-27 9:46AM EDT95.000.010.000.000.00-10050.00%
AAPL220701P001000002022-06-24 2:21PM EDT100.000.010.000.000.00-91050.00%
AAPL220701P001050002022-06-27 2:45PM EDT105.000.010.000.000.00-11050.00%
AAPL220701P001100002022-06-27 3:40PM EDT110.000.010.000.000.00-15050.00%
AAPL220701P001110002022-06-24 2:22PM EDT111.000.010.000.000.00-41050.00%
AAPL220701P001120002022-06-27 9:34AM EDT112.000.010.000.000.00-1050.00%
AAPL220701P001130002022-06-27 10:51AM EDT113.000.010.000.000.00-152050.00%
AAPL220701P001140002022-06-27 9:50AM EDT114.000.010.000.000.00-2050.00%
AAPL220701P001150002022-06-27 3:04PM EDT115.000.010.000.000.00-255050.00%
AAPL220701P001160002022-06-27 3:02PM EDT116.000.010.000.000.00-59050.00%
AAPL220701P001170002022-06-27 3:51PM EDT117.000.010.000.000.00-941050.00%
AAPL220701P001180002022-06-27 3:50PM EDT118.000.020.000.000.00-268050.00%
AAPL220701P001190002022-06-27 3:59PM EDT119.000.010.000.000.00-22050.00%
AAPL220701P001200002022-06-27 2:17PM EDT120.000.020.000.000.00-1,295025.00%
AAPL220701P001210002022-06-27 3:00PM EDT121.000.020.000.000.00-512025.00%
AAPL220701P001220002022-06-27 3:31PM EDT122.000.020.000.000.00-243025.00%
AAPL220701P001230002022-06-27 2:43PM EDT123.000.030.000.000.00-103025.00%
AAPL220701P001240002022-06-27 3:51PM EDT124.000.020.000.000.00-1,039025.00%
AAPL220701P001250002022-06-27 3:59PM EDT125.000.030.000.000.00-1,035025.00%
AAPL220701P001260002022-06-27 3:59PM EDT126.000.040.000.000.00-623025.00%
AAPL220701P001270002022-06-27 3:58PM EDT127.000.050.000.000.00-486025.00%
AAPL220701P001280002022-06-27 3:58PM EDT128.000.060.000.000.00-1,996025.00%
AAPL220701P001290002022-06-27 3:59PM EDT129.000.070.000.000.00-3,386025.00%
AAPL220701P001300002022-06-27 3:59PM EDT130.000.100.000.000.00-10,165025.00%
AAPL220701P001310002022-06-27 3:59PM EDT131.000.130.000.000.00-2,737012.50%
AAPL220701P001320002022-06-27 3:59PM EDT132.000.170.000.000.00-4,431012.50%
AAPL220701P001330002022-06-27 3:59PM EDT133.000.220.000.000.00-3,262012.50%
AAPL220701P001340002022-06-27 3:59PM EDT134.000.300.000.000.00-4,264012.50%
AAPL220701P001350002022-06-27 3:59PM EDT135.000.380.000.000.00-21,600012.50%
AAPL220701P001360002022-06-27 3:59PM EDT136.000.500.000.000.00-4,881012.50%
AAPL220701P001370002022-06-27 3:59PM EDT137.000.690.000.000.00-8,26906.25%
AAPL220701P001380002022-06-27 3:59PM EDT138.000.880.000.000.00-9,03106.25%
AAPL220701P001390002022-06-27 3:59PM EDT139.001.150.000.000.00-7,85806.25%
AAPL220701P001400002022-06-27 3:59PM EDT140.001.480.000.000.00-32,90903.13%
AAPL220701P001410002022-06-27 3:59PM EDT141.001.870.000.000.00-23,52901.56%
AAPL220701P001420002022-06-27 3:59PM EDT142.002.380.000.000.00-23,13100.00%
AAPL220701P001430002022-06-27 3:59PM EDT143.002.860.000.000.00-8,43000.00%
AAPL220701P001440002022-06-27 3:56PM EDT144.003.720.000.000.00-78100.00%
AAPL220701P001450002022-06-27 3:59PM EDT145.004.250.000.000.00-2,17800.00%
AAPL220701P001460002022-06-27 3:53PM EDT146.005.400.000.000.00-28600.00%
AAPL220701P001470002022-06-27 3:53PM EDT147.006.250.000.000.00-18100.00%
AAPL220701P001480002022-06-27 3:56PM EDT148.006.970.000.000.00-8700.00%
AAPL220701P001490002022-06-27 3:53PM EDT149.008.070.000.000.00-8400.00%
AAPL220701P001500002022-06-27 3:50PM EDT150.009.000.000.000.00-20400.00%
AAPL220701P001525002022-06-27 2:21PM EDT152.5010.740.000.000.00-12900.00%
AAPL220701P001550002022-06-27 3:59PM EDT155.0013.450.000.000.00-3400.00%
AAPL220701P001575002022-06-24 3:54PM EDT157.5016.400.000.000.00-1900.00%
AAPL220701P001600002022-06-27 3:27PM EDT160.0018.400.000.000.00-500.00%
AAPL220701P001625002022-06-27 11:37AM EDT162.5020.000.000.000.00-5200.00%
AAPL220701P001650002022-06-27 10:18AM EDT165.0023.130.000.000.00-200.00%
AAPL220701P001700002022-06-16 2:46PM EDT170.0040.150.000.000.00-300.00%
AAPL220701P001750002022-06-16 9:37AM EDT175.0043.710.000.000.00-100.00%
AAPL220701P001800002022-06-14 3:45PM EDT180.0047.030.000.000.00-100.00%
AAPL220701P001850002022-06-16 9:37AM EDT185.0053.640.000.000.00-100.00%
AAPL220701P001900002022-06-17 10:57AM EDT190.0059.500.000.000.00-100.00%
AAPL220701P001950002022-05-16 12:10AM EDT195.0048.8055.5059.050.00---294.14%
AAPL220701P002000002022-06-07 9:38AM EDT200.0054.350.000.000.00--00.00%
AAPL220701P002050002022-05-27 3:44PM EDT205.0055.9061.0565.500.00-20270.56%
AAPL220701P002100002022-06-13 11:10AM EDT210.0077.290.000.000.00--00.00%
AAPL220701P002150002022-06-07 11:02AM EDT215.0067.200.000.000.00-300.00%
AAPL220701P002350002022-06-22 10:12AM EDT235.0098.980.000.000.00--00.00%