UK markets open in 5 hours 51 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.45+4.25 (+3.08%)
At close: 04:00PM EDT
142.93 +0.49 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007C000700002022-10-03 2:59PM EDT70.0072.5072.3073.05+3.35+4.84%1861325.00%
AAPL221007C000750002022-10-03 3:55PM EDT75.0067.3067.3067.80+0.75+1.13%2568264.84%
AAPL221007C000800002022-10-03 2:51PM EDT80.0062.9062.3562.80+4.25+7.25%54105247.66%
AAPL221007C000850002022-09-30 3:30PM EDT85.0055.2056.8058.500.00-1642239.84%
AAPL221007C000900002022-10-03 2:59PM EDT90.0052.9052.0052.75+2.65+5.27%27243230.86%
AAPL221007C000950002022-10-03 2:44PM EDT95.0047.8347.1048.05+4.43+10.21%32210180.47%
AAPL221007C001000002022-10-03 2:58PM EDT100.0043.1042.1544.85+3.04+7.59%9404238.67%
AAPL221007C001050002022-10-03 2:49PM EDT105.0038.0036.8538.35+4.65+13.94%29264144.53%
AAPL221007C001100002022-10-03 2:28PM EDT110.0032.9532.2033.75+2.50+8.21%75366158.11%
AAPL221007C001150002022-10-03 3:59PM EDT115.0027.6027.0527.75+3.85+16.21%98405120.70%
AAPL221007C001180002022-10-03 10:11AM EDT118.0022.0523.9025.10+0.60+2.80%49680.86%
AAPL221007C001190002022-10-03 10:08AM EDT119.0021.3022.9024.10+0.35+1.67%43977.73%
AAPL221007C001200002022-10-03 1:35PM EDT120.0022.2021.9522.80+3.75+20.33%100475104.00%
AAPL221007C001210002022-10-03 1:35PM EDT121.0021.2021.4022.30+2.95+16.16%10689102.93%
AAPL221007C001220002022-10-03 1:08PM EDT122.0019.7619.8021.10+3.16+19.04%50111.04%
AAPL221007C001230002022-10-03 1:23PM EDT123.0019.1519.4020.90+3.60+23.15%1958108.69%
AAPL221007C001240002022-10-03 1:23PM EDT124.0018.1518.1518.85+3.50+23.89%587961.91%
AAPL221007C001250002022-10-03 3:34PM EDT125.0017.9717.3018.60+4.42+32.62%7874091.21%
AAPL221007C001260002022-10-03 3:54PM EDT126.0016.6016.4016.85+1.90+12.93%48068.75%
AAPL221007C001270002022-10-03 11:42AM EDT127.0013.5014.9515.85+0.40+3.05%312078.13%
AAPL221007C001280002022-10-03 3:04PM EDT128.0014.9514.2515.50+3.75+33.48%1047575.10%
AAPL221007C001290002022-10-03 2:43PM EDT129.0013.9013.4514.25+3.80+37.62%33911369.82%
AAPL221007C001300002022-10-03 3:57PM EDT130.0012.6012.5012.90+3.19+33.90%1,13857058.59%
AAPL221007C001310002022-10-03 3:00PM EDT131.0012.1711.5511.95+3.87+46.63%38114757.23%
AAPL221007C001320002022-10-03 2:49PM EDT132.0011.1510.3511.00+3.20+40.25%50328162.79%
AAPL221007C001330002022-10-03 3:49PM EDT133.0010.059.6510.05+3.30+48.89%288053.13%
AAPL221007C001340002022-10-03 3:51PM EDT134.008.758.759.15+2.71+44.87%50135052.25%
AAPL221007C001350002022-10-03 3:54PM EDT135.007.957.508.20+2.60+48.60%1,6031,06854.88%
AAPL221007C001360002022-10-03 3:59PM EDT136.007.156.957.35+2.49+53.43%83980053.66%
AAPL221007C001370002022-10-03 3:45PM EDT137.006.516.106.60+2.51+62.75%66278354.05%
AAPL221007C001380002022-10-03 3:58PM EDT138.005.355.105.80+2.00+59.70%4,97694352.54%
AAPL221007C001390002022-10-03 3:59PM EDT139.004.654.555.05+1.70+57.63%8,6471,36651.32%
AAPL221007C001400002022-10-03 3:59PM EDT140.003.983.854.05+1.63+69.36%37,1945,63044.87%
AAPL221007C001410002022-10-03 3:59PM EDT141.003.303.053.45+1.35+69.23%24,2312,63744.97%
AAPL221007C001420002022-10-03 3:59PM EDT142.002.692.652.72+1.08+67.08%31,3814,26841.90%
AAPL221007C001430002022-10-03 3:59PM EDT143.002.142.092.21+0.91+73.98%41,0386,02141.53%
AAPL221007C001440002022-10-03 3:59PM EDT144.001.651.611.73+0.67+68.37%19,5456,03040.58%
AAPL221007C001450002022-10-03 3:59PM EDT145.001.221.181.24+0.48+64.86%50,79712,46538.21%
AAPL221007C001460002022-10-03 3:59PM EDT146.000.880.870.90+0.28+46.67%19,485037.21%
AAPL221007C001470002022-10-03 3:59PM EDT147.000.610.600.63+0.17+38.64%16,4095,83436.33%
AAPL221007C001480002022-10-03 3:59PM EDT148.000.400.410.44+0.06+17.65%11,2234,24135.89%
AAPL221007C001490002022-10-03 3:59PM EDT149.000.270.270.28+0.01+3.85%7,1444,15634.86%
AAPL221007C001500002022-10-03 3:59PM EDT150.000.180.180.19-0.02-10.00%35,00021,58734.86%
AAPL221007C001525002022-10-03 3:59PM EDT152.500.070.060.07-0.03-30.00%16,55010,62135.35%
AAPL221007C001550002022-10-03 3:59PM EDT155.000.020.020.03-0.04-66.67%9,92821,50037.11%
AAPL221007C001575002022-10-03 3:59PM EDT157.500.010.010.02-0.03-75.00%2,2429,09240.63%
AAPL221007C001600002022-10-03 3:55PM EDT160.000.010.000.01-0.02-66.67%7,60623,83642.97%
AAPL221007C001625002022-10-03 3:35PM EDT162.500.010.000.01-0.01-50.00%3,4125,57047.66%
AAPL221007C001650002022-10-03 3:42PM EDT165.000.010.000.01-0.01-50.00%1,2108,23950.00%
AAPL221007C001675002022-10-03 3:28PM EDT167.500.010.000.010.00-6814,67153.13%
AAPL221007C001700002022-10-03 3:42PM EDT170.000.010.000.01-0.01-50.00%5426,17157.81%
AAPL221007C001725002022-10-03 2:43PM EDT172.500.010.000.010.00-215,19162.50%
AAPL221007C001750002022-10-03 3:52PM EDT175.000.010.000.010.00-1188,32065.63%
AAPL221007C001775002022-10-03 1:58PM EDT177.500.010.000.010.00-336,63671.88%
AAPL221007C001800002022-10-03 12:34PM EDT180.000.010.000.010.00-622,22775.00%
AAPL221007C001825002022-10-03 2:45PM EDT182.500.010.000.010.00-195878.13%
AAPL221007C001850002022-09-27 12:01PM EDT185.000.010.000.010.00-3,8894,34381.25%
AAPL221007C001875002022-10-03 9:30AM EDT187.500.010.000.010.00-1066187.50%
AAPL221007C001900002022-09-29 10:50AM EDT190.000.010.000.010.00-219590.63%
AAPL221007C001925002022-09-26 11:09AM EDT192.500.010.000.010.00-1223093.75%
AAPL221007C001950002022-09-29 12:52PM EDT195.000.010.000.010.00-1024396.88%
AAPL221007C002000002022-09-26 9:30AM EDT200.000.010.000.010.00-2642106.25%
AAPL221007C002050002022-09-21 10:00AM EDT205.000.010.000.010.00-1253112.50%
AAPL221007C002100002022-09-21 11:54AM EDT210.000.010.000.010.00-1387118.75%
AAPL221007C002150002022-09-14 10:19AM EDT215.000.010.000.010.00-1068125.00%
AAPL221007C002200002022-09-06 9:57AM EDT220.000.010.000.010.00--20131.25%
AAPL221007C002250002022-09-06 12:58PM EDT225.000.010.000.010.00-101301137.50%
AAPL221007C002300002022-09-06 12:56PM EDT230.000.020.000.010.00--0143.75%
AAPL221007C002450002022-09-16 12:49PM EDT245.000.010.000.010.00--1159.38%
AAPL221007C002500002022-10-03 1:02PM EDT250.000.010.000.010.00-21165.63%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007P000700002022-10-03 9:30AM EDT70.000.010.000.010.00-115212.50%
AAPL221007P000800002022-09-29 1:00PM EDT80.000.010.000.010.00-25564175.00%
AAPL221007P000850002022-09-30 12:48PM EDT85.000.010.000.010.00-10924159.38%
AAPL221007P000900002022-09-30 12:47PM EDT90.000.010.000.010.00-152,084143.75%
AAPL221007P000950002022-10-03 9:30AM EDT95.000.010.000.010.00-110125.00%
AAPL221007P001000002022-10-03 3:18PM EDT100.000.010.000.010.00-214,129112.50%
AAPL221007P001050002022-10-03 3:42PM EDT105.000.010.000.010.00-8992,40096.88%
AAPL221007P001100002022-10-03 3:18PM EDT110.000.010.010.02-0.02-66.67%8411,79492.97%
AAPL221007P001150002022-10-03 3:19PM EDT115.000.010.010.02-0.05-83.33%1,0703,16078.13%
AAPL221007P001180002022-10-03 3:59PM EDT118.000.020.020.03-0.06-75.00%2451,27674.22%
AAPL221007P001190002022-10-03 3:57PM EDT119.000.030.020.03-0.07-70.00%19130071.09%
AAPL221007P001200002022-10-03 3:53PM EDT120.000.030.030.04-0.10-76.92%1,053071.09%
AAPL221007P001210002022-10-03 3:27PM EDT121.000.040.030.04-0.11-73.33%1,723067.97%
AAPL221007P001220002022-10-03 3:49PM EDT122.000.040.030.04-0.15-78.95%539064.84%
AAPL221007P001230002022-10-03 3:53PM EDT123.000.040.040.05-0.18-81.82%2,9511,42164.06%
AAPL221007P001240002022-10-03 3:59PM EDT124.000.050.040.05-0.23-82.14%1,1271,70160.94%
AAPL221007P001250002022-10-03 3:59PM EDT125.000.060.050.06-0.27-81.82%6,4394,07759.77%
AAPL221007P001260002022-10-03 3:59PM EDT126.000.070.060.07-0.33-82.50%2,2791,35958.01%
AAPL221007P001270002022-10-03 3:58PM EDT127.000.080.070.08-0.42-84.00%2,7212,11156.06%
AAPL221007P001280002022-10-03 3:59PM EDT128.000.100.090.10-0.48-82.76%2,9452,98854.88%
AAPL221007P001290002022-10-03 3:58PM EDT129.000.110.110.12-0.57-83.82%4,2052,90953.32%
AAPL221007P001300002022-10-03 3:59PM EDT130.000.150.140.15-0.70-82.35%15,234052.15%
AAPL221007P001310002022-10-03 3:59PM EDT131.000.170.160.18-0.84-83.17%2,2332,80350.29%
AAPL221007P001320002022-10-03 3:59PM EDT132.000.220.210.23-0.98-81.67%5,0203,87349.90%
AAPL221007P001330002022-10-03 3:59PM EDT133.000.260.260.28-1.14-81.43%5,0622,39848.34%
AAPL221007P001340002022-10-03 3:59PM EDT134.000.370.340.36-1.28-77.58%4,98411,60247.41%
AAPL221007P001350002022-10-03 3:59PM EDT135.000.450.430.47-1.55-77.50%29,87918,56246.83%
AAPL221007P001360002022-10-03 3:59PM EDT136.000.580.550.57-1.77-75.32%17,8702,96945.17%
AAPL221007P001370002022-10-03 3:59PM EDT137.000.740.700.73-1.93-72.28%18,8932,96744.43%
AAPL221007P001380002022-10-03 3:59PM EDT138.000.900.880.93-2.30-71.88%29,7044,99443.80%
AAPL221007P001390002022-10-03 3:59PM EDT139.001.161.111.14-2.37-67.14%16,7304,57442.46%
AAPL221007P001400002022-10-03 3:59PM EDT140.001.401.381.41-2.70-65.85%60,99315,17441.41%
AAPL221007P001410002022-10-03 3:59PM EDT141.001.741.701.77-3.01-63.37%18,3325,19940.99%
AAPL221007P001420002022-10-03 3:59PM EDT142.002.072.082.14-3.23-60.94%30,747039.70%
AAPL221007P001430002022-10-03 3:59PM EDT143.002.622.522.60-3.38-56.33%8,9843,89038.82%
AAPL221007P001440002022-10-03 3:59PM EDT144.003.103.003.10-3.70-54.41%1,8952,47737.45%
AAPL221007P001450002022-10-03 3:59PM EDT145.003.603.553.80-3.90-52.00%5,5528,82338.38%
AAPL221007P001460002022-10-03 3:59PM EDT146.004.354.204.50-3.95-47.59%1,1942,79438.23%
AAPL221007P001470002022-10-03 3:59PM EDT147.005.134.855.20-4.02-43.93%2,1482,71036.77%
AAPL221007P001480002022-10-03 3:55PM EDT148.006.055.556.10-3.95-39.50%1,0512,49838.82%
AAPL221007P001490002022-10-03 3:59PM EDT149.006.806.406.90-4.11-37.67%7941,84337.21%
AAPL221007P001500002022-10-03 3:59PM EDT150.007.667.358.10-4.29-35.90%3,00811,48747.17%
AAPL221007P001525002022-10-03 3:58PM EDT152.5010.209.4010.30-4.05-28.42%2,1324,80945.95%
AAPL221007P001550002022-10-03 3:59PM EDT155.0012.6012.0012.75-4.30-25.44%2,9277,11951.47%
AAPL221007P001575002022-10-03 3:53PM EDT157.5015.1514.8015.40-4.00-20.89%1872,36566.60%
AAPL221007P001600002022-10-03 3:50PM EDT160.0017.4517.0018.20-3.90-18.27%4332,78652.34%
AAPL221007P001625002022-10-03 3:59PM EDT162.5020.0019.8020.25-2.75-12.09%2271,18572.95%
AAPL221007P001650002022-10-03 3:55PM EDT165.0022.7022.3022.75-2.63-10.38%19079.69%
AAPL221007P001675002022-10-03 3:59PM EDT167.5025.0024.8025.25-2.05-7.58%1118486.13%
AAPL221007P001700002022-10-03 9:33AM EDT170.0031.4326.8028.20+3.08+10.86%124117.68%
AAPL221007P001725002022-10-03 9:50AM EDT172.5033.4528.8530.70+1.10+3.40%72124.90%
AAPL221007P001750002022-09-30 3:50PM EDT175.0035.6531.2034.000.00-12185.16%
AAPL221007P001775002022-09-30 3:50PM EDT177.5037.6033.7535.70-0.55-1.44%10138.57%
AAPL221007P001800002022-09-30 2:47PM EDT180.0040.0035.2039.650.00-850196.78%
AAPL221007P001825002022-09-30 3:50PM EDT182.5043.1538.7541.450.00-41099.80%
AAPL221007P001850002022-09-30 3:25PM EDT185.0045.2040.2044.650.00-180211.82%
AAPL221007P001875002022-10-03 10:00AM EDT187.5047.7343.7546.25+1.68+3.65%13188.57%
AAPL221007P001900002022-09-29 3:15PM EDT190.0048.6045.2049.650.00-720226.12%
AAPL221007P001925002022-10-03 10:31AM EDT192.5051.4049.8050.60+1.40+2.80%260136.52%
AAPL221007P001950002022-09-29 2:32PM EDT195.0053.5551.8553.650.00-130147.66%
AAPL221007P002000002022-09-30 11:16AM EDT200.0057.0056.4058.750.00-11121.88%
AAPL221007P002050002022-09-30 1:36PM EDT205.0064.3060.2064.650.00-40265.38%
AAPL221007P002100002022-09-30 3:57PM EDT210.0071.7066.2568.800.00-65244.82%
AAPL221007P002150002022-09-30 3:57PM EDT215.0076.7071.4073.950.00-44173.05%
AAPL221007P002200002022-09-30 2:16PM EDT220.0079.5576.2578.950.00-55162.50%
AAPL221007P002250002022-09-30 10:08AM EDT225.0083.2580.2084.650.00-51311.04%
AAPL221007P002300002022-09-30 3:50PM EDT230.0090.4085.2089.650.00-130321.53%
AAPL221007P002350002022-10-03 9:32AM EDT235.0096.9591.1593.20+5.70+6.25%60260.74%
AAPL221007P002400002022-09-30 3:56PM EDT240.00101.6596.3098.700.00-76299.71%
AAPL221007P002450002022-09-30 3:50PM EDT245.00105.40101.30103.650.00-3411305.86%
AAPL221007P002500002022-10-03 3:59PM EDT250.00107.50107.30108.35-4.20-3.76%510249.81%