UK markets close in 2 hours 18 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.48-7.36 (-4.91%)
At close: 04:00PM EDT
141.57 -0.91 (-0.64%)
Pre-market: 09:12AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220930C000700002022-09-29 3:44PM EDT70.0071.950.000.000.00-331820.00%
AAPL220930C000750002022-09-28 10:58AM EDT75.0071.350.000.000.00-7480.00%
AAPL220930C000800002022-09-29 3:36PM EDT80.0061.900.000.000.00-72970.00%
AAPL220930C000850002022-09-29 3:52PM EDT85.0057.100.000.000.00-10570.00%
AAPL220930C000900002022-09-29 3:52PM EDT90.0052.100.000.000.00-77950.00%
AAPL220930C000950002022-09-29 3:25PM EDT95.0046.450.000.000.00-231740.00%
AAPL220930C001000002022-09-29 3:30PM EDT100.0041.600.000.000.00-403560.00%
AAPL220930C001050002022-09-29 2:00PM EDT105.0036.350.000.000.00-531680.00%
AAPL220930C001100002022-09-29 3:55PM EDT110.0032.100.000.000.00-384000.00%
AAPL220930C001150002022-09-29 3:55PM EDT115.0027.200.000.000.00-533540.00%
AAPL220930C001200002022-09-29 3:59PM EDT120.0022.500.000.000.00-1045540.00%
AAPL220930C001250002022-09-29 3:59PM EDT125.0017.600.000.000.00-2354340.00%
AAPL220930C001260002022-09-29 3:55PM EDT126.0016.050.000.000.00-1482670.00%
AAPL220930C001270002022-09-29 2:44PM EDT127.0014.200.000.000.00-38990.00%
AAPL220930C001280002022-09-29 3:24PM EDT128.0013.530.000.000.00-1142140.00%
AAPL220930C001290002022-09-29 3:59PM EDT129.0013.550.000.000.00-2312100.00%
AAPL220930C001300002022-09-29 3:59PM EDT130.0012.450.000.000.00-3563460.00%
AAPL220930C001310002022-09-29 3:50PM EDT131.0011.300.000.000.00-1582920.00%
AAPL220930C001320002022-09-29 3:55PM EDT132.0010.200.000.000.00-2984970.00%
AAPL220930C001330002022-09-29 3:54PM EDT133.009.200.000.000.00-934330.00%
AAPL220930C001340002022-09-29 3:59PM EDT134.008.510.000.000.00-1201220.00%
AAPL220930C001350002022-09-29 3:59PM EDT135.007.570.000.000.00-9356670.00%
AAPL220930C001360002022-09-29 3:59PM EDT136.006.700.000.000.00-1622740.00%
AAPL220930C001370002022-09-29 3:57PM EDT137.005.800.000.000.00-1,7805410.00%
AAPL220930C001380002022-09-29 3:59PM EDT138.004.800.000.000.00-1,0805190.00%
AAPL220930C001390002022-09-29 3:57PM EDT139.004.000.000.000.00-4075510.00%
AAPL220930C001400002022-09-29 3:59PM EDT140.003.350.000.000.00-12,0103,5730.00%
AAPL220930C001410002022-09-29 3:59PM EDT141.002.570.000.000.00-10,3412,1690.00%
AAPL220930C001420002022-09-29 3:59PM EDT142.001.920.000.000.00-25,3124,8510.00%
AAPL220930C001430002022-09-29 3:59PM EDT143.001.380.000.000.00-47,6839,6571.56%
AAPL220930C001440002022-09-29 3:59PM EDT144.000.900.000.000.00-52,60212,3096.25%
AAPL220930C001450002022-09-29 3:59PM EDT145.000.560.000.000.00-135,71319,6556.25%
AAPL220930C001460002022-09-29 3:59PM EDT146.000.330.000.000.00-37,81910,19512.50%
AAPL220930C001470002022-09-29 3:59PM EDT147.000.190.000.000.00-39,16315,26312.50%
AAPL220930C001480002022-09-29 3:59PM EDT148.000.120.000.000.00-28,82215,31712.50%
AAPL220930C001490002022-09-29 3:59PM EDT149.000.070.000.000.00-20,8869,54925.00%
AAPL220930C001500002022-09-29 3:59PM EDT150.000.040.000.000.00-86,81330,46325.00%
AAPL220930C001525002022-09-29 3:59PM EDT152.500.020.000.000.00-24,88229,92525.00%
AAPL220930C001550002022-09-29 3:59PM EDT155.000.020.000.000.00-26,27833,80650.00%
AAPL220930C001575002022-09-29 3:59PM EDT157.500.010.000.000.00-13,21721,61650.00%
AAPL220930C001600002022-09-29 3:59PM EDT160.000.010.000.000.00-7,78636,83350.00%
AAPL220930C001625002022-09-29 3:45PM EDT162.500.010.010.000.00-2,42019,15687.50%
AAPL220930C001650002022-09-29 3:48PM EDT165.000.010.000.000.00-4,68917,05550.00%
AAPL220930C001675002022-09-29 3:39PM EDT167.500.010.000.000.00-1129,59950.00%
AAPL220930C001700002022-09-29 3:11PM EDT170.000.010.000.000.00-6920,56350.00%
AAPL220930C001725002022-09-29 3:53PM EDT172.500.010.000.000.00-4310,68050.00%
AAPL220930C001750002022-09-29 3:28PM EDT175.000.010.000.000.00-19614,50850.00%
AAPL220930C001775002022-09-29 10:47AM EDT177.500.010.000.000.00-59,57650.00%
AAPL220930C001800002022-09-29 3:43PM EDT180.000.010.000.000.00-86,16850.00%
AAPL220930C001825002022-09-28 3:28PM EDT182.500.010.000.000.00-543,76650.00%
AAPL220930C001850002022-09-29 3:50PM EDT185.000.010.000.000.00-95,24150.00%
AAPL220930C001875002022-09-26 9:30AM EDT187.500.010.000.000.00-11,64250.00%
AAPL220930C001900002022-09-28 9:44AM EDT190.000.010.000.000.00-22,10050.00%
AAPL220930C001925002022-09-20 2:30PM EDT192.500.010.000.000.00-71,24850.00%
AAPL220930C001950002022-09-26 12:12PM EDT195.000.010.000.000.00-106,53250.00%
AAPL220930C002000002022-09-27 2:53PM EDT200.000.010.000.000.00-13,71050.00%
AAPL220930C002050002022-09-20 3:45PM EDT205.000.010.000.000.00-2081,42050.00%
AAPL220930C002100002022-09-20 2:17PM EDT210.000.010.000.000.00-20743950.00%
AAPL220930C002150002022-09-19 3:59PM EDT215.000.010.000.000.00-238550.00%
AAPL220930C002200002022-09-26 9:30AM EDT220.000.010.000.000.00-11,922100.00%
AAPL220930C002250002022-09-26 9:30AM EDT225.000.010.000.000.00-1130750.00%
AAPL220930C002300002022-09-26 9:30AM EDT230.000.010.000.000.00-117250.00%
AAPL220930C002350002022-08-29 1:04PM EDT235.000.010.000.000.00-115350.00%
AAPL220930C002400002022-09-26 12:54PM EDT240.000.010.000.000.00-14,28650.00%
AAPL220930C002500002022-09-29 9:30AM EDT250.000.010.000.000.00-1222450.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220930P000700002022-09-29 11:20AM EDT70.000.010.000.000.00-13950.00%
AAPL220930P000800002022-09-16 2:50PM EDT80.000.010.000.000.00-720750.00%
AAPL220930P000900002022-09-19 9:34AM EDT90.000.010.000.000.00-297150.00%
AAPL220930P000950002022-09-26 2:46PM EDT95.000.010.000.000.00-11,60850.00%
AAPL220930P001000002022-09-29 2:24PM EDT100.000.010.000.000.00-93,13050.00%
AAPL220930P001050002022-09-29 3:47PM EDT105.000.010.000.000.00-147,90650.00%
AAPL220930P001100002022-09-29 11:31AM EDT110.000.010.000.000.00-788050.00%
AAPL220930P001150002022-09-29 3:54PM EDT115.000.010.000.000.00-2963,86150.00%
AAPL220930P001200002022-09-29 3:29PM EDT120.000.010.000.000.00-6225,46450.00%
AAPL220930P001250002022-09-29 3:58PM EDT125.000.010.000.000.00-3,3675,96550.00%
AAPL220930P001260002022-09-29 3:58PM EDT126.000.010.000.000.00-4042,05650.00%
AAPL220930P001270002022-09-29 3:58PM EDT127.000.010.000.000.00-5011,24750.00%
AAPL220930P001280002022-09-29 3:45PM EDT128.000.020.000.000.00-7023,60250.00%
AAPL220930P001290002022-09-29 3:59PM EDT129.000.030.000.000.00-1,1103,40650.00%
AAPL220930P001300002022-09-29 3:59PM EDT130.000.030.000.000.00-12,67316,30950.00%
AAPL220930P001310002022-09-29 3:57PM EDT131.000.040.000.000.00-3,9502,85850.00%
AAPL220930P001320002022-09-29 3:59PM EDT132.000.060.000.000.00-2,3194,80025.00%
AAPL220930P001330002022-09-29 3:59PM EDT133.000.070.000.000.00-2,7392,63325.00%
AAPL220930P001340002022-09-29 3:59PM EDT134.000.110.000.000.00-4,0872,81225.00%
AAPL220930P001350002022-09-29 3:59PM EDT135.000.140.000.000.00-15,97315,62525.00%
AAPL220930P001360002022-09-29 3:59PM EDT136.000.210.000.000.00-8,6976,84925.00%
AAPL220930P001370002022-09-29 3:59PM EDT137.000.300.000.000.00-20,0147,40425.00%
AAPL220930P001380002022-09-29 3:59PM EDT138.000.410.000.000.00-15,0885,27412.50%
AAPL220930P001390002022-09-29 3:59PM EDT139.000.550.000.000.00-17,26719,21312.50%
AAPL220930P001400002022-09-29 3:59PM EDT140.000.750.000.000.00-87,26622,2776.25%
AAPL220930P001410002022-09-29 3:59PM EDT141.001.000.000.000.00-43,29113,2416.25%
AAPL220930P001420002022-09-29 3:59PM EDT142.001.350.000.000.00-51,3568,5821.56%
AAPL220930P001430002022-09-29 3:59PM EDT143.001.810.000.000.00-53,1266,2170.00%
AAPL220930P001440002022-09-29 3:59PM EDT144.002.420.000.000.00-32,8457,4940.00%
AAPL220930P001450002022-09-29 3:59PM EDT145.003.050.000.000.00-50,01618,7520.00%
AAPL220930P001460002022-09-29 3:59PM EDT146.003.850.000.000.00-16,40111,8410.00%
AAPL220930P001470002022-09-29 3:59PM EDT147.004.750.000.000.00-8,9096,5050.00%
AAPL220930P001480002022-09-29 3:59PM EDT148.005.700.000.000.00-6,8087,9850.00%
AAPL220930P001490002022-09-29 3:59PM EDT149.006.650.000.000.00-3,7378,2500.00%
AAPL220930P001500002022-09-29 3:59PM EDT150.007.600.000.000.00-12,66120,4490.00%
AAPL220930P001525002022-09-29 3:59PM EDT152.509.980.000.000.00-3,6528,0330.00%
AAPL220930P001550002022-09-29 3:59PM EDT155.0012.500.000.000.00-3,03410,7130.00%
AAPL220930P001575002022-09-29 3:44PM EDT157.5015.500.000.000.00-1,2831,7600.00%
AAPL220930P001600002022-09-29 3:58PM EDT160.0017.500.000.000.00-4239030.00%
AAPL220930P001625002022-09-29 3:57PM EDT162.5020.100.000.000.00-2781930.00%
AAPL220930P001650002022-09-29 3:57PM EDT165.0022.600.000.000.00-1473320.00%
AAPL220930P001675002022-09-29 3:57PM EDT167.5025.100.000.000.00-124890.00%
AAPL220930P001700002022-09-29 3:58PM EDT170.0027.500.000.000.00-36830.00%
AAPL220930P001725002022-09-29 3:36PM EDT172.5030.750.000.000.00-42400.00%
AAPL220930P001750002022-09-29 3:10PM EDT175.0033.950.000.000.00-46360.00%
AAPL220930P001775002022-09-29 3:37PM EDT177.5035.300.000.000.00-4300.00%
AAPL220930P001800002022-09-29 2:32PM EDT180.0038.550.000.000.00-910.00%
AAPL220930P001825002022-09-29 3:14PM EDT182.5041.250.000.000.00-3000.00%
AAPL220930P001850002022-09-28 3:30PM EDT185.0035.350.000.000.00-3300.00%
AAPL220930P001875002022-09-29 3:54PM EDT187.5045.550.000.000.00-7100.00%
AAPL220930P001900002022-09-29 3:17PM EDT190.0048.200.000.000.00-1500.00%
AAPL220930P001925002022-09-29 3:16PM EDT192.5050.800.000.000.00-6200.00%
AAPL220930P001950002022-09-29 3:30PM EDT195.0053.350.000.000.00-7900.00%
AAPL220930P002000002022-09-29 9:59AM EDT200.0055.900.000.000.00-900.00%
AAPL220930P002050002022-09-29 1:27PM EDT205.0062.550.000.000.00-900.00%
AAPL220930P002100002022-09-29 2:16PM EDT210.0069.000.000.000.00-1800.00%
AAPL220930P002150002022-09-29 3:54PM EDT215.0072.800.000.000.00-4800.00%
AAPL220930P002250002022-09-29 3:36PM EDT225.0083.250.000.000.00-800.00%
AAPL220930P002300002022-09-29 2:17PM EDT230.0089.150.000.000.00-500.00%
AAPL220930P002350002022-09-29 10:16AM EDT235.0091.900.000.000.00-1100.00%
AAPL220930P002400002022-09-29 3:38PM EDT240.0097.800.000.000.00-6400.00%
AAPL220930P002450002022-09-29 3:44PM EDT245.00103.000.000.000.00-300.00%
AAPL220930P002500002022-09-29 3:54PM EDT250.00108.000.000.000.00-15100.00%