UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.79+2.23 (+1.57%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C000300002022-06-27 1:14PM EDT30.00112.45113.15113.550.00-55730.00%
AAPL221216C000350002022-06-30 3:15PM EDT35.00101.00108.25108.650.00--450.00%
AAPL221216C000400002022-07-01 9:42AM EDT40.0097.05103.30103.700.00-10140.00%
AAPL221216C000450002022-06-15 3:02PM EDT45.0090.2598.3598.700.00-110.00%
AAPL221216C000500002022-06-13 3:48PM EDT50.0082.6093.5093.850.00-1262.11%
AAPL221216C000600002022-06-23 9:30AM EDT60.0077.4083.6083.950.00-3458.59%
AAPL221216C000650002022-05-27 12:31PM EDT65.0084.0075.0579.750.00-2172.12%
AAPL221216C000750002022-06-15 11:14AM EDT75.0060.4069.1069.450.00-1453.13%
AAPL221216C000800002022-07-06 12:26PM EDT80.0063.0564.3064.65+5.70+9.94%110851.71%
AAPL221216C000850002022-06-21 12:01PM EDT85.0053.0359.5059.850.00-24524651.61%
AAPL221216C000900002022-07-05 12:18PM EDT90.0054.5054.9555.25+3.10+6.03%110550.61%
AAPL221216C000950002022-07-06 1:15PM EDT95.0049.6550.3050.65+4.61+10.24%43848.89%
AAPL221216C001000002022-07-06 12:13PM EDT100.0044.8045.7546.05+5.40+13.71%554946.67%
AAPL221216C001050002022-06-29 10:33AM EDT105.0038.8041.3041.600.00-238544.92%
AAPL221216C001100002022-06-29 11:07AM EDT110.0034.4537.0537.350.00-3826343.62%
AAPL221216C001150002022-07-06 9:40AM EDT115.0031.6732.9033.15+4.42+16.22%46141.94%
AAPL221216C001200002022-07-06 10:11AM EDT120.0029.3128.9529.25+2.51+9.37%353440.84%
AAPL221216C001250002022-07-06 2:54PM EDT125.0025.5325.2025.40+3.53+16.05%1633839.28%
AAPL221216C001300002022-07-06 3:00PM EDT130.0021.8021.6521.85+1.35+6.60%1451138.04%
AAPL221216C001350002022-07-06 2:54PM EDT135.0018.6818.3518.55+2.94+18.68%2373536.88%
AAPL221216C001400002022-07-06 2:51PM EDT140.0015.5015.3515.50+1.00+6.90%362,63035.72%
AAPL221216C001450002022-07-06 2:58PM EDT145.0012.9212.6012.75+1.10+9.31%746,17134.64%
AAPL221216C001500002022-07-06 3:02PM EDT150.0010.2510.2010.35+0.77+8.12%2892,98833.74%
AAPL221216C001550002022-07-06 2:34PM EDT155.008.258.108.20+0.70+9.27%401,74332.73%
AAPL221216C001600002022-07-06 2:52PM EDT160.006.506.356.50+0.75+13.04%1283,48832.18%
AAPL221216C001650002022-07-06 2:52PM EDT165.005.054.854.95+0.65+14.77%1852,30931.28%
AAPL221216C001700002022-07-06 2:57PM EDT170.003.853.703.80+0.40+11.59%602,78830.82%
AAPL221216C001750002022-07-06 12:52PM EDT175.002.742.822.88+0.14+5.38%144,49230.42%
AAPL221216C001800002022-07-06 2:19PM EDT180.002.062.112.16+0.06+3.00%442,31030.09%
AAPL221216C001850002022-07-06 2:29PM EDT185.001.641.581.63+0.14+9.33%281,53029.93%
AAPL221216C001900002022-07-06 2:41PM EDT190.001.231.181.22+0.10+8.85%1281,28629.80%
AAPL221216C001950002022-07-06 12:57PM EDT195.000.890.890.92+0.03+3.49%6663329.79%
AAPL221216C002000002022-07-06 2:42PM EDT200.000.700.680.71+0.07+11.11%151,02429.94%
AAPL221216C002050002022-07-06 12:26PM EDT205.000.540.520.54+0.05+10.20%53,93030.03%
AAPL221216C002100002022-07-05 10:11AM EDT210.000.430.400.430.00-359330.35%
AAPL221216C002150002022-07-06 10:14AM EDT215.000.360.310.34+0.04+12.50%51,95730.62%
AAPL221216C002200002022-07-06 2:33PM EDT220.000.260.250.270.00-468630.91%
AAPL221216C002250002022-06-30 12:04PM EDT225.000.220.200.220.00-737831.28%
AAPL221216C002300002022-06-29 11:55AM EDT230.000.150.160.180.00-132431.64%
AAPL221216C002350002022-07-05 3:13PM EDT235.000.120.130.150.00-1228932.03%
AAPL221216C002400002022-07-01 3:13PM EDT240.000.110.100.120.00-254332.28%
AAPL221216C002450002022-07-05 3:59PM EDT245.000.080.080.100.00-161132.62%
AAPL221216C002500002022-07-05 3:11PM EDT250.000.080.070.090.00-930733.30%
AAPL221216C002550002022-06-30 1:38PM EDT255.000.080.050.080.00-36333.89%
AAPL221216C002600002022-06-29 9:30AM EDT260.000.050.040.070.00-132434.28%
AAPL221216C002650002022-06-27 10:19AM EDT265.000.050.030.070.00-116235.25%
AAPL221216C002700002022-06-22 1:23PM EDT270.000.030.030.060.00-16535.55%
AAPL221216C002750002022-06-24 12:54PM EDT275.000.050.020.050.00-1566035.74%
AAPL221216C002800002022-06-09 10:07AM EDT280.000.070.020.050.00-506236.72%
AAPL221216C002850002022-06-24 1:18PM EDT285.000.040.010.040.00-232736.72%
AAPL221216C002900002022-06-30 3:59PM EDT290.000.010.000.090.00-470740.72%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P000300002022-07-06 9:30AM EDT30.000.060.010.05+0.04+200.00%71,25284.38%
AAPL221216P000350002022-07-05 10:38AM EDT35.000.030.030.070.00-11,14480.27%
AAPL221216P000400002022-07-05 12:26PM EDT40.000.060.040.060.00-15673.05%
AAPL221216P000450002022-07-06 1:36PM EDT45.000.080.070.08-0.01-11.11%102,16969.53%
AAPL221216P000500002022-07-06 2:39PM EDT50.000.110.100.11-0.02-15.38%1685266.11%
AAPL221216P000550002022-07-05 1:50PM EDT55.000.160.140.150.00-371962.99%
AAPL221216P000600002022-07-06 2:53PM EDT60.000.190.190.21-0.07-26.92%256760.25%
AAPL221216P000650002022-07-06 10:15AM EDT65.000.290.260.28-0.08-21.62%190857.67%
AAPL221216P000700002022-07-06 2:46PM EDT70.000.360.340.37-0.10-21.74%376455.08%
AAPL221216P000750002022-07-06 2:26PM EDT75.000.500.470.49-0.09-15.25%240053.00%
AAPL221216P000800002022-07-06 2:26PM EDT80.000.660.620.65-0.09-12.00%3011,07950.93%
AAPL221216P000850002022-07-06 12:46PM EDT85.000.930.820.85-0.01-1.06%846549.19%
AAPL221216P000900002022-07-06 2:26PM EDT90.001.141.061.10-0.08-6.56%2621,86647.29%
AAPL221216P000950002022-07-06 3:04PM EDT95.001.421.401.43-0.19-11.80%2041,00945.59%
AAPL221216P001000002022-07-06 2:47PM EDT100.001.801.811.85-0.25-12.20%70215,18344.03%
AAPL221216P001050002022-07-06 2:11PM EDT105.002.452.312.35-0.16-6.13%601,60042.40%
AAPL221216P001100002022-07-06 2:59PM EDT110.002.942.963.05-0.36-10.91%842,65541.22%
AAPL221216P001150002022-07-06 2:59PM EDT115.003.743.703.80-0.46-10.95%2623,67939.64%
AAPL221216P001200002022-07-06 3:00PM EDT120.004.704.704.80-0.55-10.48%1834,66838.45%
AAPL221216P001250002022-07-06 3:01PM EDT125.005.955.906.00-0.55-8.46%762,59537.29%
AAPL221216P001300002022-07-06 2:51PM EDT130.007.307.307.40-0.70-8.75%2691,93536.07%
AAPL221216P001350002022-07-06 2:26PM EDT135.009.508.859.00-0.30-3.06%2935,40034.76%
AAPL221216P001400002022-07-06 2:56PM EDT140.0010.8610.8511.00-0.96-8.12%1232,25833.83%
AAPL221216P001450002022-07-06 2:40PM EDT145.0013.3513.1513.25-1.05-7.29%262,43632.79%
AAPL221216P001500002022-07-06 2:47PM EDT150.0015.7015.7015.80-1.18-6.99%844,71131.76%
AAPL221216P001550002022-07-05 11:36AM EDT155.0019.3518.6018.80-2.70-12.24%453531.10%
AAPL221216P001600002022-07-06 9:48AM EDT160.0023.0421.8022.05-0.31-1.33%969030.32%
AAPL221216P001650002022-07-05 9:54AM EDT165.0025.8525.3525.60-4.00-13.40%2123429.57%
AAPL221216P001700002022-07-06 2:40PM EDT170.0029.3029.2029.55-4.30-12.80%3322029.27%
AAPL221216P001750002022-07-06 11:07AM EDT175.0035.0233.3533.65-2.16-5.81%1525328.73%
AAPL221216P001800002022-07-05 12:46PM EDT180.0041.6837.8038.050.00-2424128.67%
AAPL221216P001850002022-07-05 11:03AM EDT185.0046.9042.3042.650.00-26428.97%
AAPL221216P001900002022-06-17 9:50AM EDT190.0057.6946.9547.300.00-131529.02%
AAPL221216P001950002022-06-15 9:57AM EDT195.0060.8551.8552.200.00--630.30%
AAPL221216P002000002022-07-05 11:46AM EDT200.0060.8556.3056.650.00-5427.37%
AAPL221216P002050002022-07-06 10:07AM EDT205.0061.7061.6562.00-1.85-2.91%11032.37%
AAPL221216P002900002022-06-17 10:38AM EDT290.00159.47146.55146.950.00-2051.59%