UK markets close in 2 hours 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.18+5.86 (+3.54%)
At close: 04:00PM EST
172.12 +0.94 (+0.55%)
Pre-market: 08:59AM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C000400002021-12-07 10:01AM EST40.00130.400.000.000.00-13830.00%
AAPL220916C000412502021-11-09 12:27PM EST41.25109.500.000.000.00-112620.00%
AAPL220916C000425002021-11-05 11:11AM EST42.50108.55119.10119.900.00-8120.00%
AAPL220916C000437502021-11-05 11:13AM EST43.75107.54117.85118.650.00-83940.00%
AAPL220916C000450002021-11-08 9:58AM EST45.00106.000.000.000.00-41600.00%
AAPL220916C000462502021-11-05 12:15PM EST46.25104.49115.40116.150.00-2632630.00%
AAPL220916C000475002021-11-05 10:03AM EST47.50103.54114.15114.950.00-990.00%
AAPL220916C000487502021-11-05 9:03AM EST48.75103.07112.95113.700.00-1542240.00%
AAPL220916C000500002021-11-26 12:52PM EST50.00107.500.000.000.00-22480.00%
AAPL220916C000525002021-11-05 1:01PM EST52.5098.10109.25110.000.00-44050.00%
AAPL220916C000550002021-11-08 10:07AM EST55.0096.550.000.000.00-2500.00%
AAPL220916C000575002021-11-29 2:39PM EST57.50103.250.000.000.00-13130.00%
AAPL220916C000600002021-12-07 1:38PM EST60.00110.980.000.000.00-21,7640.00%
AAPL220916C000625002021-12-07 12:07PM EST62.50108.840.000.000.00-47820.00%
AAPL220916C000650002021-12-03 9:54AM EST65.0098.330.000.000.00-22,4320.00%
AAPL220916C000675002021-12-03 9:51AM EST67.5096.650.000.000.00-11,1860.00%
AAPL220916C000700002021-12-06 3:59PM EST70.0095.900.000.000.00-61,1230.00%
AAPL220916C000725002021-12-02 2:08PM EST72.5091.780.000.000.00-14730.00%
AAPL220916C000750002021-12-07 10:54AM EST75.0096.770.000.000.00-12,0780.00%
AAPL220916C000762502021-10-18 10:43AM EST76.2569.8284.1086.050.00-53370.00%
AAPL220916C000775002021-12-07 10:39AM EST77.5093.820.000.000.00-45710.00%
AAPL220916C000787502021-11-04 1:53PM EST78.7573.1583.7584.500.00-761420.00%
AAPL220916C000800002021-12-06 10:29AM EST80.0086.850.000.000.00-28450.00%
AAPL220916C000812502021-12-02 9:30AM EST81.2578.250.000.000.00-13560.00%
AAPL220916C000825002021-12-03 9:41AM EST82.5083.050.000.000.00-14000.00%
AAPL220916C000837502021-11-19 2:33PM EST83.7577.900.000.000.00-14500.00%
AAPL220916C000850002021-12-03 9:41AM EST85.0080.680.000.000.00-15220.00%
AAPL220916C000862502021-12-07 9:50AM EST86.2585.540.000.000.00-65210.00%
AAPL220916C000875002021-12-02 3:18PM EST87.5077.210.000.000.00-32,1780.00%
AAPL220916C000900002021-12-07 2:28PM EST90.0081.260.000.000.00-16,7370.00%
AAPL220916C000925002021-12-06 12:58PM EST92.5075.350.000.000.00-101,2160.00%
AAPL220916C000950002021-12-07 9:54AM EST95.0076.870.000.000.00-21,7220.00%
AAPL220916C000975002021-12-01 9:30AM EST97.5073.240.000.000.00-18430.00%
AAPL220916C001000002021-12-07 3:21PM EST100.0072.030.000.000.00-75,1860.00%
AAPL220916C001025002021-12-02 9:47AM EST102.5070.500.000.000.00-16810.00%
AAPL220916C001050002021-12-06 10:07AM EST105.0065.000.000.000.00-22,0410.00%
AAPL220916C001075002021-12-07 3:57PM EST107.5065.900.000.000.00-172,6400.00%
AAPL220916C001100002021-12-07 3:57PM EST110.0063.600.000.000.00-192,8990.00%
AAPL220916C001125002021-12-07 12:44PM EST112.5061.750.000.000.00-192,8780.00%
AAPL220916C001150002021-12-07 1:36PM EST115.0058.950.000.000.00-3822,8970.00%
AAPL220916C001175002021-12-07 2:01PM EST117.5056.100.000.000.00-133,4370.00%
AAPL220916C001200002021-12-07 3:33PM EST120.0054.170.000.000.00-2023,7180.00%
AAPL220916C001225002021-12-07 11:46AM EST122.5052.670.000.000.00-72,7420.00%
AAPL220916C001250002021-12-07 3:48PM EST125.0049.700.000.000.00-80523,3520.00%
AAPL220916C001300002021-12-07 3:53PM EST130.0045.900.000.000.00-75314,5580.00%
AAPL220916C001350002021-12-07 3:53PM EST135.0041.900.000.000.00-1104,6830.00%
AAPL220916C001400002021-12-07 2:02PM EST140.0037.500.000.000.00-51512,5640.00%
AAPL220916C001450002021-12-07 1:51PM EST145.0034.200.000.000.00-1856,4020.00%
AAPL220916C001500002021-12-07 3:44PM EST150.0030.450.000.000.00-53318,6090.00%
AAPL220916C001550002021-12-07 3:53PM EST155.0027.500.000.000.00-517,4080.00%
AAPL220916C001600002021-12-07 2:24PM EST160.0023.750.000.000.00-26821,0470.00%
AAPL220916C001650002021-12-07 3:59PM EST165.0022.060.000.000.00-5927,1250.00%
AAPL220916C001700002021-12-07 3:59PM EST170.0019.340.000.000.00-73411,6040.00%
AAPL220916C001750002021-12-07 3:59PM EST175.0017.000.000.000.00-1,27510,7080.78%
AAPL220916C001800002021-12-07 3:38PM EST180.0014.390.000.000.00-43616,7311.56%
AAPL220916C001850002021-12-07 3:59PM EST185.0013.010.000.000.00-2703,9751.56%
AAPL220916C001900002021-12-07 3:44PM EST190.0010.900.000.000.00-2716,4763.13%
AAPL220916C001950002021-12-07 2:58PM EST195.009.410.000.000.00-453,2873.13%
AAPL220916C002000002021-12-07 3:51PM EST200.008.500.000.000.00-1,03712,1873.13%
AAPL220916C002100002021-12-07 3:53PM EST210.006.250.000.000.00-2493,4776.25%
AAPL220916C002200002021-12-07 3:21PM EST220.004.850.000.000.00-1351,7466.25%
AAPL220916C002250002021-12-07 2:08PM EST225.004.000.000.000.00-4954,6886.25%
AAPL220916C002300002021-12-07 12:42PM EST230.003.750.000.000.00-132,8216.25%
AAPL220916C002400002021-12-07 3:37PM EST240.002.800.000.000.00-209416.25%
AAPL220916C002500002021-12-07 3:57PM EST250.002.250.000.000.00-62230,8546.25%
AAPL220916C002600002021-12-07 3:59PM EST260.001.830.000.000.00-3613,83912.50%
AAPL220916C002700002020-08-27 9:10AM EST270.00250.00243.35247.500.00-22260.00%
AAPL220916C002800002020-08-27 2:58PM EST280.00238.00235.45239.500.00-331330.00%
AAPL220916C002900002020-08-28 12:51PM EST290.00230.57227.45232.000.00-200.00%
AAPL220916C003000002020-08-28 2:11PM EST300.00224.74219.95224.50-0.84-0.37%157920.00%
AAPL220916C003050002020-08-24 9:05AM EST305.00218.00216.15220.500.00-11420.00%
AAPL220916C003100002020-08-28 1:00PM EST310.00215.66212.75217.00-2.40-1.10%41270.00%
AAPL220916C003150002020-08-24 8:47AM EST315.00219.40209.10213.50-0.01-0.00%2490.00%
AAPL220916C003200002020-08-28 12:30PM EST320.00208.00205.30209.50-0.02-0.01%12070.00%
AAPL220916C003250002020-08-27 8:33AM EST325.00210.40202.00206.00+0.02+0.01%11120.00%
AAPL220916C003300002020-08-28 2:11PM EST330.00202.86201.00203.45-1.45-0.71%41380.00%
AAPL220916C003350002020-08-25 10:27AM EST335.00195.00194.80199.000.00-1870.00%
AAPL220916C003400002020-08-28 12:43PM EST340.00196.50191.40195.50-3.50-1.75%31700.00%
AAPL220916C003450002020-08-25 9:07AM EST345.00186.52188.05192.50+0.02+0.01%1930.00%
AAPL220916C003500002020-08-27 12:27PM EST350.00188.15184.85189.00-0.87-0.46%37210.00%
AAPL220916C003600002020-08-28 2:12PM EST360.00182.70178.35182.50+0.22+0.12%278370.00%
AAPL220916C003700002020-08-28 11:56AM EST370.00177.00172.05176.50+4.30+2.49%33590.00%
AAPL220916C003800002020-08-28 2:00PM EST380.00169.34165.95170.00+0.49+0.29%6594566.06%
AAPL220916C003900002020-08-28 9:36AM EST390.00163.90160.20164.00+0.45+0.28%12261477.16%
AAPL220916C004000002020-08-28 2:44PM EST400.00157.00157.00158.50-1.22-0.77%440440.91%
AAPL220916C004100002020-08-28 12:33PM EST410.00150.44150.15152.85-1.11-0.73%12194403.16%
AAPL220916C004200002020-08-28 2:46PM EST420.00149.34143.35146.35+0.74+0.50%22570372.78%
AAPL220916C004300002020-08-28 2:53PM EST430.00143.80138.60141.15+1.05+0.74%10882354.28%
AAPL220916C004400002020-08-28 1:38PM EST440.00137.44133.25137.00-0.15-0.11%6353338.83%
AAPL220916C004500002020-08-28 2:40PM EST450.00132.80128.45132.00+0.68+0.51%4926324.52%
AAPL220916C004600002020-08-28 10:57AM EST460.00128.25123.95127.30+0.45+0.35%1595312.35%
AAPL220916C004700002020-08-28 1:13PM EST470.00122.50120.70122.70-0.69-0.56%22932302.89%
AAPL220916C004800002020-08-28 12:33PM EST480.00118.80115.20118.40-0.09-0.08%131366291.60%
AAPL220916C004900002020-08-28 1:55PM EST490.00114.00111.05114.15-0.42-0.37%300282.68%
AAPL220916C005000002020-08-28 2:59PM EST500.00108.50107.85110.40-3.00-2.69%1696,512275.84%
AAPL220916C005200002020-08-28 2:58PM EST520.00101.43100.00102.45+0.16+0.16%1941,339260.97%
AAPL220916C005400002020-08-28 1:19PM EST540.0095.1792.6595.45+0.49+0.52%291,205248.62%
AAPL220916C005600002020-08-28 2:56PM EST560.0088.4086.1588.90+0.70+0.80%811,958238.18%
AAPL220916C005800002020-08-28 2:54PM EST580.0079.2580.4083.10-3.35-4.06%231,568229.53%
AAPL220916C006000002020-08-28 2:59PM EST600.0076.5575.0077.45-0.05-0.07%571,016221.58%
AAPL220916C006200002020-08-28 2:51PM EST620.0073.7070.0572.55+2.05+2.86%130216214.83%
AAPL220916C006400002020-08-28 2:08PM EST640.001,386.00339.15344.00+1,320.05+2,001.59%31020.00%
AAPL220916C006600002020-08-28 2:46PM EST660.001,200.00334.50339.00+1,138.87+1,863.03%28100.00%
AAPL220916C006800002020-08-28 2:53PM EST680.001,338.40330.00334.50+1,281.90+2,268.85%11160.00%
AAPL220916C007000002020-08-28 1:32PM EST700.001,089.40325.15330.00+1,032.90+1,828.14%940.00%
AAPL220916C007200002020-08-28 2:57PM EST720.00324.69320.50325.00+273.19+530.47%30260.00%
AAPL220916C007400002020-08-28 2:48PM EST740.001,262.60316.00320.50+1,215.10+2,558.11%1710.00%
AAPL220916C008000002020-08-28 2:31PM EST800.00306.89302.25307.00+266.99+669.15%161970.00%
AAPL220916C009000002020-08-28 2:46PM EST900.0031.4730.4032.20+1.17+3.86%1721166.91%
AAPL220916C010000002020-08-28 2:59PM EST1,000.0024.7524.5024.75+1.10+4.65%1,315-159.70%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P000400002021-12-07 11:31AM EST40.000.090.000.000.00-21,03725.00%
AAPL220916P000412502021-10-27 1:46PM EST41.250.150.080.190.00-231967.58%
AAPL220916P000425002021-12-07 1:21PM EST42.500.110.000.000.00-2021725.00%
AAPL220916P000437502021-10-18 8:30AM EST43.750.220.080.140.00-127663.28%
AAPL220916P000450002021-10-20 2:18PM EST45.000.220.090.150.00-11,41862.70%
AAPL220916P000462502021-12-02 10:09AM EST46.250.180.000.000.00-765,18225.00%
AAPL220916P000475002021-11-04 1:34PM EST47.500.180.150.300.00-14,00165.33%
AAPL220916P000487502021-12-06 3:59PM EST48.750.210.000.000.00-1117625.00%
AAPL220916P000500002021-12-07 10:47AM EST50.000.200.000.000.00-11,41325.00%
AAPL220916P000525002021-11-02 1:05PM EST52.500.270.250.390.00-41,64163.53%
AAPL220916P000550002021-12-02 9:46AM EST55.000.320.000.000.00-2011,37325.00%
AAPL220916P000575002021-11-26 9:51AM EST57.500.320.000.000.00-5131,15525.00%
AAPL220916P000600002021-12-07 11:48AM EST60.000.310.000.000.00-445225.00%
AAPL220916P000625002021-12-03 3:29PM EST62.500.560.000.000.00-1091,51525.00%
AAPL220916P000650002021-12-07 11:31AM EST65.000.440.000.000.00-21,00225.00%
AAPL220916P000675002021-10-18 9:35AM EST67.500.730.420.500.00-2059453.71%
AAPL220916P000700002021-12-03 9:45AM EST70.000.570.000.000.00-51,55625.00%
AAPL220916P000725002021-11-26 12:51PM EST72.500.730.000.000.00-2781725.00%
AAPL220916P000750002021-12-07 12:13PM EST75.000.690.000.000.00-1001,78425.00%
AAPL220916P000762502021-12-02 11:37AM EST76.250.840.000.000.00-9940325.00%
AAPL220916P000775002021-12-07 12:42PM EST77.500.780.000.000.00-7064,07125.00%
AAPL220916P000787502021-12-07 9:44AM EST78.750.830.000.000.00-21160012.50%
AAPL220916P000800002021-12-07 12:15PM EST80.000.850.000.000.00-44,92312.50%
AAPL220916P000812502021-11-24 9:42AM EST81.250.850.000.000.00-741212.50%
AAPL220916P000825002021-12-07 11:03AM EST82.500.960.000.000.00-19270812.50%
AAPL220916P000837502021-12-06 11:45AM EST83.751.190.000.000.00-18134312.50%
AAPL220916P000850002021-12-07 12:47PM EST85.001.000.000.000.00-61,10612.50%
AAPL220916P000862502021-11-04 1:35PM EST86.251.161.321.540.00-459150.64%
AAPL220916P000875002021-12-01 9:34AM EST87.501.060.000.000.00-12089112.50%
AAPL220916P000900002021-12-07 1:14PM EST90.001.250.000.000.00-134,26312.50%
AAPL220916P000925002021-12-03 2:55PM EST92.501.940.000.000.00-41,15412.50%
AAPL220916P000950002021-12-07 3:54PM EST95.001.520.000.000.00-19,97012.50%
AAPL220916P000975002021-12-02 1:57PM EST97.501.840.000.000.00-22,03612.50%
AAPL220916P001000002021-12-07 3:27PM EST100.001.830.000.000.00-7610,46312.50%
AAPL220916P001025002021-12-01 11:28AM EST102.501.720.000.000.00-121,90412.50%
AAPL220916P001050002021-12-07 12:49PM EST105.002.090.000.000.00-178,32612.50%
AAPL220916P001075002021-12-02 3:51PM EST107.502.600.000.000.00-83,19712.50%
AAPL220916P001100002021-12-07 12:37PM EST110.002.460.000.000.00-207,96112.50%
AAPL220916P001125002021-12-07 3:06PM EST112.502.780.000.000.00-12,31012.50%
AAPL220916P001150002021-12-07 12:43PM EST115.002.950.000.000.00-188,44412.50%
AAPL220916P001175002021-12-03 2:50PM EST117.504.600.000.000.00-663,0126.25%
AAPL220916P001200002021-12-07 3:54PM EST120.003.570.000.000.00-728,1826.25%
AAPL220916P001225002021-12-07 3:09PM EST122.503.850.000.000.00-1064,9176.25%
AAPL220916P001250002021-12-07 3:09PM EST125.004.220.000.000.00-4312,3936.25%
AAPL220916P001300002021-12-07 3:54PM EST130.005.030.000.000.00-6219,2556.25%
AAPL220916P001350002021-12-07 3:24PM EST135.006.050.000.000.00-24812,6906.25%
AAPL220916P001400002021-12-07 1:40PM EST140.007.050.000.000.00-227,5316.25%
AAPL220916P001450002021-12-07 3:18PM EST145.008.500.000.000.00-1528,5023.13%
AAPL220916P001500002021-12-07 1:44PM EST150.009.870.000.000.00-15215,7483.13%
AAPL220916P001550002021-12-07 3:49PM EST155.0011.650.000.000.00-584,2663.13%
AAPL220916P001600002021-12-07 3:58PM EST160.0013.450.000.000.00-1045,3171.56%
AAPL220916P001650002021-12-07 3:51PM EST165.0015.850.000.000.00-1472,5450.78%
AAPL220916P001700002021-12-07 3:52PM EST170.0018.250.000.000.00-2643,5100.20%
AAPL220916P001750002021-12-07 3:16PM EST175.0020.900.000.000.00-473,2750.00%
AAPL220916P001800002021-12-07 2:27PM EST180.0023.950.000.000.00-1865800.00%
AAPL220916P001850002021-12-07 1:10PM EST185.0026.650.000.000.00-203340.00%
AAPL220916P001900002021-12-07 1:00PM EST190.0029.750.000.000.00-408690.00%
AAPL220916P001950002021-11-30 1:28PM EST195.0038.050.000.000.00-47220.00%
AAPL220916P002000002021-12-07 2:00PM EST200.0037.350.000.000.00-149970.00%
AAPL220916P002100002021-12-07 1:27PM EST210.0044.880.000.000.00-873330.00%
AAPL220916P002200002021-12-06 9:57AM EST220.0057.040.000.000.00-14090.00%
AAPL220916P002250002021-12-01 10:58AM EST225.0059.100.000.000.00-255170.00%
AAPL220916P002300002021-11-04 2:10PM EST230.0080.0070.0570.800.00-30542348.26%
AAPL220916P002400002021-11-16 11:21AM EST240.0089.800.000.000.00-11410.00%
AAPL220916P002500002021-12-01 2:04PM EST250.0083.580.000.000.00-276760.00%
AAPL220916P002600002021-12-01 2:07PM EST260.0093.390.000.000.00-22390.00%
AAPL220916P002700002020-08-25 1:09PM EST270.0017.3217.1518.40+0.02+0.12%11480.00%
AAPL220916P002800002020-08-28 2:54PM EST280.0019.6519.1020.05+0.55+2.88%100.00%
AAPL220916P002900002020-08-28 12:27PM EST290.0022.0021.2022.55+1.30+6.28%12330.00%
AAPL220916P003000002020-08-28 2:57PM EST300.0023.9323.5524.65+1.05+4.59%253340.00%
AAPL220916P003050002020-08-11 12:33PM EST305.0029.5224.7526.150.00-1670.00%
AAPL220916P003100002020-08-24 12:31PM EST310.0025.4026.4027.350.00-127850.00%
AAPL220916P003150002020-08-27 1:09PM EST315.0027.9227.3028.65+0.02+0.07%1520.00%
AAPL220916P003200002020-08-27 12:48PM EST320.0029.7228.6530.10+0.02+0.07%2900.00%
AAPL220916P003250002020-08-24 9:38AM EST325.0029.4830.0031.50-0.01-0.03%1500.00%
AAPL220916P003300002020-08-27 10:10AM EST330.0031.0831.4532.95+0.02+0.06%2300.00%
AAPL220916P003350002020-08-28 12:17PM EST335.0033.4032.9034.45+1.50+4.70%1480.00%
AAPL220916P003400002020-08-24 9:34AM EST340.0033.6034.4535.950.00-200.00%
AAPL220916P003450002020-08-25 2:11PM EST345.0035.5236.0037.55+0.02+0.06%100.00%
AAPL220916P003500002020-08-28 10:31AM EST350.0038.7537.6039.20+1.05+2.79%61190.00%
AAPL220916P003600002020-08-28 12:29PM EST360.0042.2041.0042.60+2.24+5.61%24600.00%
AAPL220916P003700002020-08-26 8:55AM EST370.0042.8444.5046.20-0.01-0.02%2900.00%
AAPL220916P003800002020-08-28 10:56AM EST380.0048.6448.2549.95+0.24+0.50%11270.00%
AAPL220916P003900002020-08-28 2:11PM EST390.0052.7252.2553.95+1.15+2.23%1470.00%
AAPL220916P004000002020-08-28 1:41PM EST400.0056.8556.3058.10+0.02+0.04%68170.00%
AAPL220916P004100002020-08-28 10:54AM EST410.0060.7560.6062.45-0.30-0.49%2680.00%
AAPL220916P004200002020-08-28 12:29PM EST420.0065.4065.0567.00+1.22+1.90%4600.00%
AAPL220916P004300002020-08-28 11:56AM EST430.0069.0569.7571.75-0.34-0.49%11140.00%
AAPL220916P004400002020-08-27 9:40AM EST440.0073.2974.5576.650.00-121770.00%
AAPL220916P004500002020-08-28 1:09PM EST450.0080.0079.6081.75-0.76-0.94%11230.00%
AAPL220916P004600002020-08-27 9:40AM EST460.0083.1984.8087.000.00-1390.00%
AAPL220916P004700002020-08-27 10:14AM EST470.0087.1590.1592.450.00-1000.00%
AAPL220916P004800002020-08-27 11:28AM EST480.0095.4595.7098.050.00-270.00%
AAPL220916P004900002020-08-27 1:29PM EST490.00101.20101.45103.850.00-800.00%
AAPL220916P005000002020-08-28 2:56PM EST500.00108.50107.30109.00+2.80+2.65%113180.00%
AAPL220916P005200002020-08-28 12:11PM EST520.00122.00119.45122.20+6.25+5.40%18190.00%
AAPL220916P005400002020-08-27 8:31AM EST540.00126.40132.20135.200.00-1480.00%
AAPL220916P005600002020-08-27 9:45AM EST560.00143.30145.50147.500.00-33180.00%
AAPL220916P006000002020-08-28 10:27AM EST600.00172.00173.65177.00-0.10-0.06%1190.00%
AAPL220916P006400002020-08-04 11:01AM EST640.00226.35203.55207.000.00--20.00%
AAPL220916P006600002020-08-18 12:21PM EST660.00236.40219.35222.500.00-130.00%
AAPL220916P006800002020-08-27 9:01AM EST680.0023.204.805.85-205.13-89.84%2160.00%
AAPL220916P007000002020-08-27 2:44PM EST700.0022.205.206.25-227.80-91.12%2370.00%
AAPL220916P007200002020-08-25 2:59PM EST720.006.005.606.65-258.10-97.73%101130.00%
AAPL220916P007400002020-08-26 1:55PM EST740.0026.806.457.10-252.50-90.40%-1,3220.00%
AAPL220916P009000002020-08-27 1:51PM EST900.00424.83425.50429.500.00--30.00%
AAPL220916P010000002020-08-28 12:27PM EST1,000.00521.65519.00523.00+3.86+0.75%17-0.00%