UK Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.74-3.33 (-1.92%)
As of 01:07PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220318C000700002022-01-03 3:55PM EST70.00111.80102.70107.000.00-125191.70%
AAPL220318C000750002021-12-20 12:17PM EST75.0095.3597.70102.000.00-34374178.96%
AAPL220318C000800002022-01-05 2:09PM EST80.0098.0093.0097.40-3.79-3.72%1182170.69%
AAPL220318C000850002021-12-22 12:06PM EST85.0089.5387.7092.000.00-25593156.01%
AAPL220318C000900002022-01-04 11:23AM EST90.0090.0582.5087.000.00-91,319144.63%
AAPL220318C000950002022-01-05 3:38PM EST95.0081.9377.7582.00-5.62-6.42%190693135.91%
AAPL220318C001000002022-01-04 1:28PM EST100.0079.7973.0077.400.00-141,306129.22%
AAPL220318C001050002021-12-31 10:10AM EST105.0072.9667.9072.000.00-51,376118.19%
AAPL220318C001100002022-01-05 1:57PM EST110.0068.2563.0067.50-1.87-2.67%165,520111.82%
AAPL220318C001150002022-01-05 1:04PM EST115.0063.4858.0061.50-1.07-1.66%165,22399.91%
AAPL220318C001200002022-01-05 2:28PM EST120.0057.5553.0057.20-5.02-8.02%342,06194.37%
AAPL220318C001250002022-01-05 2:16PM EST125.0052.9048.1552.85-1.85-3.38%311,43089.09%
AAPL220318C001300002022-01-05 3:56PM EST130.0046.1045.0047.85-4.25-8.44%63,18186.69%
AAPL220318C001350002022-01-05 3:43PM EST135.0042.4538.5042.40-3.13-6.87%492,19573.58%
AAPL220318C001400002022-01-05 2:37PM EST140.0036.0634.0037.50-5.14-12.48%855,44967.77%
AAPL220318C001450002022-01-05 3:55PM EST145.0032.0030.1533.20-3.50-9.86%438,53764.85%
AAPL220318C001500002022-01-05 3:58PM EST150.0027.2625.0028.20-4.16-13.24%53719,76956.91%
AAPL220318C001550002022-01-05 3:59PM EST155.0022.8920.8525.00-3.96-14.75%4499,37754.86%
AAPL220318C001600002022-01-05 3:59PM EST160.0018.9618.0020.40-3.74-16.48%42616,21651.81%
AAPL220318C001650002022-01-05 3:59PM EST165.0015.3213.8016.50-3.67-19.33%4459,45851.82%
AAPL220318C001700002022-01-05 3:59PM EST170.0012.0011.5513.55-2.85-19.19%63511,89649.87%
AAPL220318C001750002022-01-05 3:59PM EST175.009.259.009.90-2.42-20.74%1,52315,21244.37%
AAPL220318C001800002022-01-05 3:59PM EST180.006.826.807.05-2.08-23.37%7,17719,10940.56%
AAPL220318C001850002022-01-05 3:59PM EST185.005.105.005.75-1.55-23.31%1,93113,26041.38%
AAPL220318C001900002022-01-05 3:59PM EST190.003.703.603.90-1.20-24.49%2,46011,84638.73%
AAPL220318C001950002022-01-05 3:57PM EST195.002.752.323.05-0.80-22.54%9656,92939.22%
AAPL220318C002000002022-01-05 3:59PM EST200.001.901.872.40-0.62-24.60%4,02068,56039.83%
AAPL220318C002050002022-01-05 3:59PM EST205.001.411.301.80-0.47-25.00%1,0312,79539.84%
AAPL220318C002100002022-01-05 3:59PM EST210.001.051.001.27-0.34-24.46%6673,91539.33%
AAPL220318C002150002022-01-05 3:58PM EST215.000.810.661.00-0.22-21.36%4901,48240.03%
AAPL220318C002200002022-01-05 3:57PM EST220.000.620.610.75-0.19-23.46%9016,14340.26%
AAPL220318C002300002022-01-05 3:57PM EST230.000.390.350.49-0.11-22.00%2413,25241.87%
AAPL220318C002400002022-01-05 3:31PM EST240.000.280.250.47-0.06-17.65%901,54846.12%
AAPL220318C002500002022-01-05 3:54PM EST250.000.210.150.22-0.05-19.23%8983,52444.78%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220318P000700002022-01-05 2:54PM EST70.000.040.010.190.00-11,11590.23%
AAPL220318P000750002022-01-04 3:26PM EST75.000.020.020.040.00-311,74973.44%
AAPL220318P000800002022-01-05 3:51PM EST80.000.080.020.17+0.03+60.00%361376.95%
AAPL220318P000850002022-01-04 12:17PM EST85.000.060.020.070.00-381565.23%
AAPL220318P000900002022-01-05 1:45PM EST90.000.080.080.28+0.02+33.33%41,77871.48%
AAPL220318P000950002022-01-04 3:26PM EST95.000.100.070.200.00-11,98163.48%
AAPL220318P001000002022-01-05 3:59PM EST100.000.160.120.20+0.03+23.08%378,82259.77%
AAPL220318P001050002022-01-05 11:35AM EST105.000.150.140.380.00-53,01158.89%
AAPL220318P001100002022-01-05 3:41PM EST110.000.240.180.30+0.06+33.33%236,04153.13%
AAPL220318P001150002022-01-05 1:17PM EST115.000.250.230.810.00-5316,30955.27%
AAPL220318P001200002022-01-05 2:05PM EST120.000.330.320.57+0.03+10.00%849,02751.03%
AAPL220318P001250002022-01-05 3:59PM EST125.000.510.400.71+0.14+37.84%17010,53248.15%
AAPL220318P001300002022-01-05 3:06PM EST130.000.620.530.79+0.14+29.17%10010,76344.09%
AAPL220318P001350002022-01-05 3:43PM EST135.000.790.701.09+0.17+27.42%36110,33742.26%
AAPL220318P001400002022-01-05 3:52PM EST140.001.131.141.23+0.31+37.80%57526,95838.28%
AAPL220318P001450002022-01-05 3:59PM EST145.001.551.501.60+0.48+44.86%30719,38535.77%
AAPL220318P001500002022-01-05 3:57PM EST150.002.061.852.25+0.61+42.07%3,81925,40934.18%
AAPL220318P001550002022-01-05 3:59PM EST155.002.852.593.15+0.90+46.15%67210,11732.72%
AAPL220318P001600002022-01-05 3:59PM EST160.003.953.454.00+1.27+47.39%84714,64029.79%
AAPL220318P001650002022-01-05 3:58PM EST165.005.204.755.50+1.45+38.67%7577,38128.23%
AAPL220318P001700002022-01-05 3:59PM EST170.007.106.357.80+2.02+39.76%2,20010,85227.93%
AAPL220318P001750002022-01-05 3:58PM EST175.009.198.2510.25+2.29+33.19%7027,41126.28%
AAPL220318P001800002022-01-05 3:59PM EST180.0011.9210.8012.50+2.93+32.59%3,8833,65721.34%
AAPL220318P001850002022-01-05 3:59PM EST185.0015.0013.5016.75+3.05+25.52%1431,45722.47%
AAPL220318P001900002022-01-05 3:50PM EST190.0018.0017.4520.10+2.50+16.13%5425860.00%
AAPL220318P001950002022-01-05 2:34PM EST195.0021.0020.6524.60+2.01+10.58%14270.00%
AAPL220318P002000002022-01-05 3:59PM EST200.0026.8425.0029.15+4.09+17.98%1176190.00%
AAPL220318P002050002022-01-05 3:26PM EST205.0030.0029.0033.60+3.12+11.61%13020.00%
AAPL220318P002100002022-01-05 2:05PM EST210.0033.5534.0038.00+1.60+5.01%2920.00%
AAPL220318P002150002022-01-03 10:37AM EST215.0033.5638.5043.000.00-22370.00%
AAPL220318P002200002022-01-05 9:32AM EST220.0041.3543.5047.85+0.70+1.72%51360.00%
AAPL220318P002300002022-01-05 3:06PM EST230.0054.5753.1557.75+3.07+5.96%10210.00%
AAPL220318P002400002022-01-05 3:06PM EST240.0064.4763.1067.50-0.91-1.39%20450.00%
AAPL220318P002500002022-01-05 3:06PM EST250.0074.3973.0077.50+3.49+4.92%10170.00%