UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.91+5.13 (+3.57%)
As of 03:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220527C000950002022-05-26 12:36PM EDT95.0048.7553.9554.150.00-39397.66%
AAPL220527C001000002022-05-26 3:42PM EDT100.0043.7048.9549.050.00-712335.16%
AAPL220527C001050002022-05-20 1:51PM EDT105.0028.9043.9044.050.00-49284.38%
AAPL220527C001100002022-05-27 11:54AM EDT110.0038.5638.9539.15+4.41+12.91%163190280.47%
AAPL220527C001150002022-05-27 1:55PM EDT115.0033.1533.8534.10+7.85+31.03%410217.97%
AAPL220527C001170002022-05-20 1:56PM EDT117.0022.7531.9532.100.00-35223.44%
AAPL220527C001180002022-05-26 2:59PM EDT118.0025.9130.8531.100.00-49198.44%
AAPL220527C001190002022-05-25 2:57PM EDT119.0022.1530.0030.200.00-31119228.13%
AAPL220527C001200002022-05-27 1:24PM EDT120.0028.5028.9529.15+5.30+22.84%53175209.38%
AAPL220527C001210002022-05-24 10:47AM EDT121.0017.5727.9028.150.00-319196.09%
AAPL220527C001220002022-05-27 10:06AM EDT122.0025.6126.9527.15+4.11+19.12%11151195.70%
AAPL220527C001230002022-05-25 1:20PM EDT123.0015.8025.9526.200.00-416194.14%
AAPL220527C001240002022-05-25 10:36AM EDT124.0023.8124.9525.10+6.64+38.67%1117176.17%
AAPL220527C001250002022-05-27 2:21PM EDT125.0023.6024.0024.15+4.46+23.30%31175180.47%
AAPL220527C001260002022-05-26 12:30PM EDT126.0018.0323.0023.100.00-12302168.36%
AAPL220527C001270002022-05-27 3:01PM EDT127.0021.7022.0022.15+7.05+48.12%21101166.41%
AAPL220527C001280002022-05-27 1:57PM EDT128.0020.2520.9521.10+4.80+31.07%11,243149.61%
AAPL220527C001290002022-05-27 1:57PM EDT129.0019.2519.9520.15+5.55+40.51%2191148.05%
AAPL220527C001300002022-05-27 3:06PM EDT130.0018.9018.9019.05+4.85+34.52%2711,799124.22%
AAPL220527C001310002022-05-27 2:57PM EDT131.0017.7318.0018.15+4.77+36.81%27227139.06%
AAPL220527C001320002022-05-27 3:07PM EDT132.0016.9817.0017.15+4.88+40.33%203730132.23%
AAPL220527C001330002022-05-27 3:09PM EDT133.0016.0315.9016.05+5.03+45.73%46875106.25%
AAPL220527C001340002022-05-27 3:14PM EDT134.0015.1214.9515.15+5.12+51.20%3041,843114.84%
AAPL220527C001350002022-05-27 3:21PM EDT135.0014.0014.0014.15+5.03+56.08%1,3033,070111.72%
AAPL220527C001360002022-05-27 3:08PM EDT136.0013.0112.9513.15+5.76+79.45%4361,316101.37%
AAPL220527C001370002022-05-27 3:23PM EDT137.0012.0511.9512.15+5.00+70.92%3052,38694.73%
AAPL220527C001380002022-05-27 3:16PM EDT138.0010.9110.9511.10+4.96+83.36%1,3142,88584.38%
AAPL220527C001390002022-05-27 3:09PM EDT139.0010.129.9510.15+4.99+97.27%6384,10281.25%
AAPL220527C001400002022-05-27 3:22PM EDT140.009.059.009.10+4.95+120.73%4,94811,43474.41%
AAPL220527C001410002022-05-27 3:24PM EDT141.008.058.058.10+4.70+140.30%1,3366,79170.12%
AAPL220527C001420002022-05-27 3:22PM EDT142.007.026.957.10+4.47+175.29%8,48713,81457.81%
AAPL220527C001430002022-05-27 3:23PM EDT143.006.106.056.15+4.40+258.82%4,6598,38157.81%
AAPL220527C001440002022-05-27 3:24PM EDT144.005.105.005.15+4.04+381.13%10,75810,71453.81%
AAPL220527C001450002022-05-27 3:23PM EDT145.004.104.004.10+3.44+521.21%42,53927,70942.58%
AAPL220527C001460002022-05-27 3:24PM EDT146.003.063.053.10+2.74+856.25%30,68714,04934.57%
AAPL220527C001470002022-05-27 3:23PM EDT147.002.102.052.12+1.91+1,005.26%71,03515,46127.05%
AAPL220527C001480002022-05-27 3:23PM EDT148.001.081.041.12+0.98+980.00%96,32318,47017.58%
AAPL220527C001490002022-05-27 3:24PM EDT149.000.290.290.31+0.24+480.00%84,3007,82811.28%
AAPL220527C001500002022-05-27 3:24PM EDT150.000.030.020.02-0.01-25.00%145,83141,4129.18%
AAPL220527C001525002022-05-27 3:17PM EDT152.500.010.000.01-0.01-50.00%9,35415,40921.09%
AAPL220527C001550002022-05-27 3:11PM EDT155.000.010.000.010.00-76819,37633.59%
AAPL220527C001575002022-05-27 3:02PM EDT157.500.010.000.010.00-21810,34844.53%
AAPL220527C001600002022-05-27 2:45PM EDT160.000.010.000.010.00-52914,01051.56%
AAPL220527C001625002022-05-27 1:28PM EDT162.500.010.000.010.00-869,61662.50%
AAPL220527C001650002022-05-27 3:17PM EDT165.000.010.000.010.00-10430,60571.88%
AAPL220527C001675002022-05-27 1:03PM EDT167.500.010.000.010.00-269981.25%
AAPL220527C001700002022-05-27 3:06PM EDT170.000.010.000.010.00-10811,46087.50%
AAPL220527C001725002022-05-23 2:19PM EDT172.500.010.000.010.00-130796.88%
AAPL220527C001750002022-05-27 3:19PM EDT175.000.010.000.010.00-7311,307106.25%
AAPL220527C001800002022-05-27 3:07PM EDT180.000.010.000.010.00-2410,586125.00%
AAPL220527C001850002022-05-27 1:20PM EDT185.000.010.000.010.00-723,421137.50%
AAPL220527C001900002022-05-27 10:39AM EDT190.000.010.000.010.00-23,250156.25%
AAPL220527C001950002022-05-27 3:05PM EDT195.000.010.000.010.00-1726168.75%
AAPL220527C002000002022-05-27 3:23PM EDT200.000.010.000.010.00-2966181.25%
AAPL220527C002050002022-05-27 3:05PM EDT205.000.070.000.01+0.06+600.00%1114196.88%
AAPL220527C002100002022-05-24 1:45PM EDT210.000.010.000.010.00-1202212.50%
AAPL220527C002150002022-05-06 11:17AM EDT215.000.020.000.010.00-1213225.00%
AAPL220527C002200002022-05-12 2:13PM EDT220.000.010.000.010.00-1154237.50%
AAPL220527C002250002022-05-10 9:30AM EDT225.000.010.000.010.00-1016250.00%
AAPL220527C002300002022-05-12 10:58AM EDT230.000.010.000.010.00-5126262.50%
AAPL220527C002350002022-05-23 10:13AM EDT235.000.010.000.010.00-1104275.00%
AAPL220527C002400002022-05-27 3:02PM EDT240.000.010.000.010.00-25287.50%
AAPL220527C002450002022-05-04 2:30PM EDT245.000.020.000.010.00-12293.75%
AAPL220527C002500002022-05-27 3:12PM EDT250.000.010.000.010.00-515306.25%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220527P000950002022-05-27 10:29AM EDT95.000.010.000.010.00-6402,083275.00%
AAPL220527P001000002022-05-26 9:30AM EDT100.000.010.000.010.00-55,622250.00%
AAPL220527P001050002022-05-26 9:51AM EDT105.000.010.000.010.00-15,435218.75%
AAPL220527P001100002022-05-27 2:50PM EDT110.000.010.000.010.00-635,757193.75%
AAPL220527P001150002022-05-27 2:57PM EDT115.000.010.000.010.00-765,639168.75%
AAPL220527P001160002022-05-26 1:28PM EDT116.000.010.000.010.00-2562,409162.50%
AAPL220527P001170002022-05-26 12:23PM EDT117.000.010.000.010.00-72,316156.25%
AAPL220527P001180002022-05-27 3:16PM EDT118.000.010.000.010.00-121,343150.00%
AAPL220527P001190002022-05-27 10:47AM EDT119.000.010.000.010.00-1640143.75%
AAPL220527P001200002022-05-27 2:58PM EDT120.000.010.000.010.00-9079,618140.63%
AAPL220527P001210002022-05-27 2:13PM EDT121.000.010.000.010.00-2462,567137.50%
AAPL220527P001220002022-05-27 9:30AM EDT122.000.010.000.010.00-41,391131.25%
AAPL220527P001230002022-05-27 11:05AM EDT123.000.010.000.010.00-41,813125.00%
AAPL220527P001240002022-05-27 3:08PM EDT124.000.010.000.010.00-432,669121.88%
AAPL220527P001250002022-05-27 2:23PM EDT125.000.010.000.010.00-2128,700115.63%
AAPL220527P001260002022-05-27 12:35PM EDT126.000.010.000.010.00-481,801112.50%
AAPL220527P001270002022-05-27 3:18PM EDT127.000.010.000.01-0.01-50.00%1213,003106.25%
AAPL220527P001280002022-05-27 2:41PM EDT128.000.010.000.010.00-1143,461100.00%
AAPL220527P001290002022-05-27 3:11PM EDT129.000.010.000.010.00-643,38196.88%
AAPL220527P001300002022-05-27 3:14PM EDT130.000.010.000.01-0.01-50.00%96119,17293.75%
AAPL220527P001310002022-05-27 1:10PM EDT131.000.010.000.01-0.02-66.67%1223,63987.50%
AAPL220527P001320002022-05-27 3:02PM EDT132.000.010.000.01-0.02-66.67%6624,76481.25%
AAPL220527P001330002022-05-27 3:17PM EDT133.000.010.000.01-0.03-75.00%1,1136,80078.13%
AAPL220527P001340002022-05-27 2:30PM EDT134.000.010.000.01-0.02-66.67%7135,03073.44%
AAPL220527P001350002022-05-27 3:18PM EDT135.000.010.000.01-0.03-75.00%3,32427,48168.75%
AAPL220527P001360002022-05-27 2:36PM EDT136.000.010.000.01-0.06-85.71%2,0458,63764.06%
AAPL220527P001370002022-05-27 2:37PM EDT137.000.010.000.01-0.06-85.71%4,6177,89459.38%
AAPL220527P001380002022-05-27 3:13PM EDT138.000.010.000.01-0.10-90.91%3,33213,33054.69%
AAPL220527P001390002022-05-27 3:23PM EDT139.000.010.000.01-0.15-93.75%3,77410,33750.00%
AAPL220527P001400002022-05-27 3:16PM EDT140.000.010.000.01-0.26-96.30%7,33823,41949.22%
AAPL220527P001410002022-05-27 3:13PM EDT141.000.010.000.01-0.37-97.37%5,9139,39543.75%
AAPL220527P001420002022-05-27 3:11PM EDT142.000.010.000.01-0.54-98.18%6,5677,05439.06%
AAPL220527P001430002022-05-27 3:19PM EDT143.000.010.000.01-0.89-98.89%18,99612,13433.59%
AAPL220527P001440002022-05-27 3:15PM EDT144.000.010.000.01-1.30-99.24%17,9834,38428.91%
AAPL220527P001450002022-05-27 3:20PM EDT145.000.010.000.01-1.70-99.42%49,9386,79023.44%
AAPL220527P001460002022-05-27 3:14PM EDT146.000.010.010.02-2.39-99.58%66,1492,01120.31%
AAPL220527P001470002022-05-27 3:23PM EDT147.000.010.010.02-3.34-99.70%46,3311,53314.45%
AAPL220527P001480002022-05-27 3:23PM EDT148.000.040.030.04-4.46-99.11%59,4948069.57%
AAPL220527P001490002022-05-27 3:22PM EDT149.000.230.240.26-4.66-95.30%18,1448716.93%
AAPL220527P001500002022-05-27 3:23PM EDT150.000.970.891.00-5.03-83.83%11,7187,4750.00%
AAPL220527P001525002022-05-27 3:23PM EDT152.503.453.353.55-5.05-59.41%6555030.00%
AAPL220527P001550002022-05-27 3:20PM EDT155.005.995.856.05-5.01-45.55%1921,9710.00%
AAPL220527P001575002022-05-27 3:01PM EDT157.508.818.358.50-5.55-38.65%831220.00%
AAPL220527P001600002022-05-27 3:17PM EDT160.0011.1710.8511.05-4.98-30.84%1532440.00%
AAPL220527P001625002022-05-27 9:38AM EDT162.5015.9213.3513.60-6.88-30.18%1168.75%
AAPL220527P001650002022-05-27 1:19PM EDT165.0016.5015.9016.05-5.35-24.49%122070.00%
AAPL220527P001675002022-05-27 9:37AM EDT167.5021.1518.4518.60-6.43-23.31%2090.63%
AAPL220527P001700002022-05-27 2:30PM EDT170.0021.5020.8521.00-9.20-29.97%5280.00%
AAPL220527P001725002022-05-20 12:27PM EDT172.5037.3323.3523.550.00-100.00%
AAPL220527P001750002022-05-27 9:43AM EDT175.0028.8725.9026.15-6.93-19.36%8020142.19%
AAPL220527P001800002022-05-26 12:20PM EDT180.0035.9030.9031.150.00-651163.28%
AAPL220527P001850002022-05-26 10:19AM EDT185.0043.5235.9036.100.00-10154.69%
AAPL220527P001900002022-05-27 9:37AM EDT190.0043.6440.8041.05-3.67-7.76%120.00%
AAPL220527P002000002022-05-10 1:48PM EDT200.0043.5050.8551.050.00-400.00%
AAPL220527P002050002022-04-29 10:03AM EDT205.0039.6555.8056.050.00-100.00%
AAPL220527P002100002022-05-04 2:14PM EDT210.0048.1560.8061.050.00--00.00%
AAPL220527P002150002022-05-17 2:21PM EDT215.0067.1165.9066.100.00-30246.88%
AAPL220527P002250002022-05-16 12:09AM EDT225.0077.7075.8576.050.00---0.00%
AAPL220527P002400002022-05-27 10:25AM EDT240.0091.8090.9091.05-5.40-5.56%1-0.00%
AAPL220527P002450002022-05-16 12:09AM EDT245.0091.2595.9096.050.00---0.00%
AAPL220527P002500002022-05-26 10:16AM EDT250.00101.95100.90101.05-6.90-6.34%130.00%