UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.93+2.21 (+1.62%)
At close: 04:00PM EDT
139.02 +0.09 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715C000500002022-06-28 12:29PM EDT50.0089.1588.5089.450.00-29215.63%
AAPL220715C000550002022-05-20 9:35AM EDT55.0083.4576.1077.000.00-110.00%
AAPL220715C000600002022-06-23 2:32PM EDT60.0077.5078.5079.450.00-11178.91%
AAPL220715C000650002022-06-09 10:01AM EDT65.0082.2073.3574.650.00-2384171.48%
AAPL220715C000700002022-06-07 1:01PM EDT70.0077.7568.5069.600.00-417166.80%
AAPL220715C000750002022-06-27 1:02PM EDT75.0067.3563.5064.500.00-1488141.41%
AAPL220715C000800002022-07-01 3:57PM EDT80.0058.8058.6059.55+2.92+5.23%15080140.63%
AAPL220715C000850002022-07-01 3:54PM EDT85.0053.5553.4054.60-0.42-0.78%3091114.84%
AAPL220715C000900002022-07-01 11:53AM EDT90.0046.4248.5049.55-1.63-3.39%78454107.03%
AAPL220715C000950002022-06-23 11:49AM EDT95.0042.5843.5544.600.00-12144100.98%
AAPL220715C001000002022-07-01 3:58PM EDT100.0039.0038.3539.80+2.51+6.88%3735388.87%
AAPL220715C001050002022-06-27 12:10PM EDT105.0037.9333.5534.600.00-176677.34%
AAPL220715C001100002022-07-01 3:58PM EDT110.0029.0028.5029.60+2.45+9.23%571264.16%
AAPL220715C001150002022-06-30 1:14PM EDT115.0022.3123.6524.600.00-1675858.20%
AAPL220715C001200002022-07-01 3:04PM EDT120.0018.3118.5019.70+0.16+0.88%61,10864.75%
AAPL220715C001210002022-06-30 12:24PM EDT121.0016.8517.5518.700.00-21162.01%
AAPL220715C001220002022-06-30 12:52PM EDT122.0016.3016.7517.700.00-237759.28%
AAPL220715C001230002022-06-30 3:30PM EDT123.0014.5515.7516.750.00-6412857.59%
AAPL220715C001240002022-07-01 3:54PM EDT124.0015.1014.5515.85+0.90+6.34%4213756.79%
AAPL220715C001250002022-07-01 3:55PM EDT125.0014.3013.6014.90+1.53+11.98%1581,87354.88%
AAPL220715C001260002022-07-01 3:54PM EDT126.0013.2512.9513.70+0.85+6.85%11124848.29%
AAPL220715C001270002022-07-01 2:47PM EDT127.0012.1512.0513.05+0.25+2.10%1836451.66%
AAPL220715C001280002022-07-01 3:59PM EDT128.0011.7011.0511.95+2.10+21.87%15956347.02%
AAPL220715C001290002022-07-01 3:57PM EDT129.0010.7010.4011.20+1.35+14.44%13765547.90%
AAPL220715C001300002022-07-01 3:58PM EDT130.0010.008.7010.20+1.80+21.95%4177,90744.78%
AAPL220715C001310002022-07-01 3:59PM EDT131.009.159.059.45+1.85+25.34%2465,67245.02%
AAPL220715C001320002022-07-01 3:58PM EDT132.008.357.858.50+1.35+19.29%14894642.33%
AAPL220715C001330002022-07-01 3:59PM EDT133.007.557.407.70+1.69+28.84%41767341.36%
AAPL220715C001340002022-07-01 3:59PM EDT134.006.806.556.95+1.05+18.26%4532,75140.65%
AAPL220715C001350002022-07-01 3:59PM EDT135.006.125.906.10+1.12+22.40%1,77036,66438.54%
AAPL220715C001360002022-07-01 3:58PM EDT136.005.325.205.45+0.92+20.91%1,8263,11138.28%
AAPL220715C001370002022-07-01 3:59PM EDT137.004.704.554.80+1.00+27.03%2,7193,66437.65%
AAPL220715C001380002022-07-01 3:59PM EDT138.004.203.954.20+0.85+25.37%3,4923,15237.11%
AAPL220715C001390002022-07-01 3:59PM EDT139.003.403.403.60+0.70+25.93%2,4812,19336.16%
AAPL220715C001400002022-07-01 3:59PM EDT140.002.942.953.00+0.49+20.00%7,71137,95234.79%
AAPL220715C001410002022-07-01 3:59PM EDT141.002.502.462.51+0.34+15.74%3,2933,31734.05%
AAPL220715C001420002022-07-01 3:59PM EDT142.002.062.032.08+0.39+23.35%3,3044,63033.42%
AAPL220715C001430002022-07-01 3:59PM EDT143.001.711.651.69+0.39+29.55%1,1433,78232.74%
AAPL220715C001440002022-07-01 3:59PM EDT144.001.341.321.37+0.25+22.94%1,3335,65732.30%
AAPL220715C001450002022-07-01 3:59PM EDT145.001.081.041.09+0.11+11.34%17,78998,44131.81%
AAPL220715C001500002022-07-01 3:59PM EDT150.000.300.280.30-0.03-9.09%6,30643,05330.47%
AAPL220715C001525002022-07-01 3:59PM EDT152.500.170.140.16-0.02-10.53%6405,73630.76%
AAPL220715C001550002022-07-01 3:59PM EDT155.000.100.080.10-0.01-9.09%92525,93332.13%
AAPL220715C001575002022-07-01 3:52PM EDT157.500.050.050.07-0.03-37.50%2353,37233.99%
AAPL220715C001600002022-07-01 3:59PM EDT160.000.050.040.05-0.01-16.67%50231,14835.74%
AAPL220715C001650002022-07-01 3:45PM EDT165.000.020.020.03-0.01-33.33%19924,73239.45%
AAPL220715C001700002022-07-01 3:58PM EDT170.000.020.010.020.00-19320,15943.36%
AAPL220715C001750002022-07-01 3:57PM EDT175.000.020.010.02+0.01+100.00%9528,86048.83%
AAPL220715C001800002022-07-01 3:29PM EDT180.000.010.010.020.00-2822,17152.34%
AAPL220715C001850002022-07-01 2:43PM EDT185.000.010.000.020.00-3,09213,81955.47%
AAPL220715C001900002022-07-01 3:25PM EDT190.000.010.000.010.00-210,49156.25%
AAPL220715C001950002022-06-30 1:01PM EDT195.000.010.000.010.00-65,11160.94%
AAPL220715C002000002022-07-01 10:48AM EDT200.000.010.000.010.00-313,31464.06%
AAPL220715C002050002022-06-29 12:07PM EDT205.000.010.000.010.00-184,86768.75%
AAPL220715C002100002022-06-30 10:17AM EDT210.000.010.000.010.00-26,15271.88%
AAPL220715C002150002022-06-27 11:37AM EDT215.000.010.000.010.00-11,48775.00%
AAPL220715C002200002022-06-30 11:20AM EDT220.000.010.000.010.00-21,69679.69%
AAPL220715C002250002022-06-24 10:19AM EDT225.000.010.000.010.00-281,22284.38%
AAPL220715C002300002022-06-24 10:19AM EDT230.000.010.000.010.00-241,32787.50%
AAPL220715C002350002022-06-24 9:41AM EDT235.000.010.000.010.00-201,04390.63%
AAPL220715C002400002022-06-17 9:30AM EDT240.000.010.000.010.00-13,75593.75%
AAPL220715C002450002022-06-16 9:30AM EDT245.000.010.000.010.00-12,64996.88%
AAPL220715C002500002022-07-01 2:54PM EDT250.000.010.000.01-0.01-50.00%12,27798.44%
AAPL220715C002600002022-06-29 9:30AM EDT260.000.010.000.010.00-12970106.25%
AAPL220715C002700002022-06-27 10:26AM EDT270.000.010.000.010.00-40480112.50%
AAPL220715C002800002022-06-02 9:30AM EDT280.000.010.000.010.00-101,012115.63%
AAPL220715C002900002022-05-13 9:51AM EDT290.000.010.000.030.00-11,483132.81%
AAPL220715C003000002022-06-15 9:30AM EDT300.000.010.000.010.00-18,569125.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715P000500002022-06-16 3:50PM EDT50.000.030.000.020.00-283,371187.50%
AAPL220715P000550002022-06-29 11:43AM EDT55.000.010.000.010.00-11,321162.50%
AAPL220715P000600002022-06-21 11:31AM EDT60.000.010.000.010.00-1997143.75%
AAPL220715P000650002022-06-28 10:16AM EDT65.000.010.000.010.00-13,692131.25%
AAPL220715P000700002022-06-30 11:47AM EDT70.000.010.000.010.00-34,111118.75%
AAPL220715P000750002022-06-29 11:43AM EDT75.000.010.000.010.00-14,205109.38%
AAPL220715P000800002022-07-01 2:42PM EDT80.000.010.000.010.00-15,38096.88%
AAPL220715P000850002022-07-01 2:38PM EDT85.000.010.000.020.00-2054,08893.75%
AAPL220715P000900002022-07-01 2:53PM EDT90.000.020.010.02+0.01+100.00%54,45086.72%
AAPL220715P000950002022-07-01 2:55PM EDT95.000.010.010.03-0.01-50.00%444,22778.91%
AAPL220715P001000002022-07-01 3:48PM EDT100.000.030.020.040.00-9712,80972.27%
AAPL220715P001050002022-07-01 3:55PM EDT105.000.040.030.05-0.03-42.86%5563,78064.84%
AAPL220715P001100002022-07-01 3:59PM EDT110.000.080.070.09-0.03-27.27%2,19914,42760.35%
AAPL220715P001150002022-07-01 3:57PM EDT115.000.130.130.15-0.11-45.83%81012,62954.88%
AAPL220715P001200002022-07-01 3:59PM EDT120.000.260.250.26-0.19-42.22%1,82841,90849.90%
AAPL220715P001210002022-07-01 3:45PM EDT121.000.310.270.30-0.18-36.73%1941,73449.12%
AAPL220715P001220002022-07-01 3:39PM EDT122.000.350.320.35-0.29-45.31%5151,03148.44%
AAPL220715P001230002022-07-01 3:56PM EDT123.000.390.360.39-0.24-38.10%1,4421,33447.22%
AAPL220715P001240002022-07-01 3:50PM EDT124.000.470.420.45-0.23-32.86%4731,11246.39%
AAPL220715P001250002022-07-01 3:59PM EDT125.000.510.490.52-0.33-39.29%4,34848,47745.61%
AAPL220715P001260002022-07-01 3:59PM EDT126.000.570.570.59-0.47-45.19%3811,41144.58%
AAPL220715P001270002022-07-01 3:59PM EDT127.000.670.650.68-0.55-45.08%4753,64643.80%
AAPL220715P001280002022-07-01 3:59PM EDT128.000.780.750.77-0.58-42.65%2,4894,61542.73%
AAPL220715P001290002022-07-01 3:58PM EDT129.000.890.870.90-0.60-40.27%1,9736,64842.14%
AAPL220715P001300002022-07-01 3:59PM EDT130.001.001.001.04-0.65-39.39%11,37443,14741.38%
AAPL220715P001310002022-07-01 3:58PM EDT131.001.191.161.20-0.71-37.37%6481,71540.65%
AAPL220715P001320002022-07-01 3:59PM EDT132.001.351.331.38-0.98-42.06%1,1048,16439.87%
AAPL220715P001330002022-07-01 3:59PM EDT133.001.561.541.58-1.09-41.13%2,8693,77739.04%
AAPL220715P001340002022-07-01 3:59PM EDT134.001.801.771.81-1.01-35.94%1,5093,94038.23%
AAPL220715P001350002022-07-01 3:59PM EDT135.002.082.032.08-1.07-33.97%11,04866,40237.55%
AAPL220715P001360002022-07-01 3:59PM EDT136.002.372.332.38-1.31-35.60%3,0913,95536.82%
AAPL220715P001370002022-07-01 3:59PM EDT137.002.722.672.72-1.58-36.74%2,8561,89736.11%
AAPL220715P001380002022-07-01 3:59PM EDT138.003.103.053.10-1.65-34.74%2,5871,91035.40%
AAPL220715P001390002022-07-01 3:59PM EDT139.003.553.453.55-1.60-31.07%4571,93034.97%
AAPL220715P001400002022-07-01 3:59PM EDT140.003.953.854.10-1.50-27.52%3,48845,85835.08%
AAPL220715P001410002022-07-01 3:55PM EDT141.004.654.404.65-1.75-27.34%7801,54134.77%
AAPL220715P001420002022-07-01 3:59PM EDT142.005.104.805.30-2.40-32.00%4211,09835.01%
AAPL220715P001430002022-07-01 3:56PM EDT143.005.855.405.90-1.90-24.52%1811,08734.28%
AAPL220715P001440002022-07-01 3:35PM EDT144.006.665.856.80-1.89-22.11%2491,12736.45%
AAPL220715P001450002022-07-01 3:59PM EDT145.007.106.907.90-2.50-26.04%9,55972,29540.75%
AAPL220715P001500002022-07-01 3:55PM EDT150.0011.6611.1512.35-2.34-16.71%1,54831,16647.63%
AAPL220715P001525002022-07-01 3:29PM EDT152.5014.3413.1014.45-1.29-8.25%21547.31%
AAPL220715P001550002022-07-01 3:58PM EDT155.0016.1915.9516.65-2.96-15.46%30010,55846.83%
AAPL220715P001575002022-07-01 3:04PM EDT157.5019.5718.1019.05-1.10-5.32%23,29349.27%
AAPL220715P001600002022-07-01 3:50PM EDT160.0021.6320.6021.55-2.34-9.76%12930,53053.81%
AAPL220715P001650002022-07-01 3:47PM EDT165.0026.4225.5526.55-2.43-8.42%833,55862.45%
AAPL220715P001700002022-07-01 3:38PM EDT170.0031.4030.5531.55-1.35-4.12%432,56870.56%
AAPL220715P001750002022-06-30 1:52PM EDT175.0037.0535.5536.550.00-2460678.22%
AAPL220715P001800002022-06-30 2:13PM EDT180.0042.0640.5541.550.00-18885.50%
AAPL220715P001850002022-06-30 2:18PM EDT185.0047.3045.8546.600.00-2736076.37%
AAPL220715P001900002022-07-01 3:54PM EDT190.0051.5050.3551.55-2.15-4.01%694399.12%
AAPL220715P001950002022-06-14 9:52AM EDT195.0062.7954.3058.500.00-3298.73%
AAPL220715P002000002022-06-30 12:48PM EDT200.0062.2059.3063.500.00-12104.69%
AAPL220715P002050002022-05-12 10:55AM EDT205.0059.7567.4068.400.00-31155.91%
AAPL220715P002100002022-06-16 2:07PM EDT210.0080.2669.3073.500.00-20115.82%
AAPL220715P002150002022-06-22 10:10AM EDT215.0079.0574.3078.500.00-30121.09%
AAPL220715P002200002022-06-28 10:05AM EDT220.0078.3579.3083.500.00-20126.27%
AAPL220715P002250002022-04-29 10:59AM EDT225.0062.7674.7575.850.00-2200.00%
AAPL220715P002300002022-05-18 3:13PM EDT230.0089.4298.0598.300.00-10274.68%
AAPL220715P002350002022-06-30 11:26AM EDT235.0098.2094.3098.500.00-10140.72%
AAPL220715P002400002022-06-10 3:47PM EDT240.00102.2599.30103.500.00-20145.31%
AAPL220715P002450002022-06-23 9:46AM EDT245.00108.65104.30108.500.00-10149.71%
AAPL220715P002500002022-06-30 10:05AM EDT250.00115.75109.30113.500.00-100154.00%
AAPL220715P002600002022-05-10 11:56AM EDT260.00106.50117.25117.500.00-100.00%
AAPL220715P002700002022-02-14 2:56PM EDT270.00103.00109.40111.900.00-100.00%
AAPL220715P002800002022-06-16 9:48AM EDT280.00148.35139.30143.500.00-10177.73%
AAPL220715P003000002022-05-04 2:20PM EDT300.00138.85152.40156.650.00-100.00%