UK markets open in 3 hours 43 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.78+3.26 (+2.32%)
At close: 04:00PM EDT
144.17 +0.39 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220527C000950002022-05-26 12:36PM EDT95.0048.7547.7550.20+3.46+7.64%38392.97%
AAPL220527C001000002022-05-26 3:42PM EDT100.0043.7042.4045.40+5.50+14.40%715325.00%
AAPL220527C001050002022-05-20 1:51PM EDT105.0028.9037.6040.250.00-49294.53%
AAPL220527C001100002022-05-26 3:50PM EDT110.0034.1532.0035.60+2.75+8.76%46186196.88%
AAPL220527C001150002022-05-25 11:29AM EDT115.0025.3027.5530.250.00-410212.89%
AAPL220527C001170002022-05-20 1:56PM EDT117.0022.7525.2528.350.00-35156.25%
AAPL220527C001180002022-05-26 2:59PM EDT118.0025.9124.3527.55+4.06+18.58%49203.13%
AAPL220527C001190002022-05-25 2:57PM EDT119.0022.1523.5526.350.00-31119195.70%
AAPL220527C001200002022-05-26 3:21PM EDT120.0023.2022.6024.35+2.90+14.29%22193241.60%
AAPL220527C001210002022-05-24 10:47AM EDT121.0017.5721.5524.400.00-319185.55%
AAPL220527C001220002022-05-26 1:27PM EDT122.0021.5020.0023.80+2.95+15.90%26145163.67%
AAPL220527C001230002022-05-25 1:20PM EDT123.0015.8019.0022.800.00-416156.64%
AAPL220527C001240002022-05-25 10:36AM EDT124.0017.1718.0021.800.00-1117150.00%
AAPL220527C001250002022-05-26 3:49PM EDT125.0019.1418.2020.25+3.59+23.09%112221186.52%
AAPL220527C001260002022-05-26 12:30PM EDT126.0018.0316.8019.25+3.03+20.20%12309155.86%
AAPL220527C001270002022-05-26 10:46AM EDT127.0014.6515.4018.45+0.65+4.64%799133.98%
AAPL220527C001280002022-05-26 1:39PM EDT128.0015.4514.5017.25+2.90+23.11%2321,224117.58%
AAPL220527C001290002022-05-26 11:41AM EDT129.0013.7014.0016.30+2.00+17.09%144266146.48%
AAPL220527C001300002022-05-26 3:51PM EDT130.0014.0513.4514.15+3.05+27.73%6361,89782.81%
AAPL220527C001310002022-05-26 3:48PM EDT131.0012.9611.6013.45+2.91+28.96%66233153.32%
AAPL220527C001320002022-05-26 3:54PM EDT132.0012.1010.7513.10+3.60+42.35%11674498.63%
AAPL220527C001330002022-05-26 3:58PM EDT133.0011.009.4511.95+3.45+45.70%132924163.77%
AAPL220527C001340002022-05-26 3:45PM EDT134.0010.008.1511.45+3.20+47.06%2011,89960.16%
AAPL220527C001350002022-05-26 3:56PM EDT135.008.978.509.25+3.27+57.37%9193,29070.90%
AAPL220527C001360002022-05-26 3:25PM EDT136.007.257.008.40+2.25+45.00%4211,287104.69%
AAPL220527C001370002022-05-26 3:55PM EDT137.007.056.557.25+2.66+60.59%2,3592,56160.16%
AAPL220527C001380002022-05-26 3:59PM EDT138.005.955.556.30+2.35+65.28%6,3723,34655.47%
AAPL220527C001390002022-05-26 3:59PM EDT139.005.134.705.20+2.33+83.21%9,6714,23765.82%
AAPL220527C001400002022-05-26 3:59PM EDT140.004.103.804.10+1.80+78.26%33,50213,11151.17%
AAPL220527C001410002022-05-26 3:59PM EDT141.003.352.883.25+1.65+97.06%24,7459,36749.02%
AAPL220527C001420002022-05-26 3:59PM EDT142.002.552.212.52+1.36+114.29%50,39715,77448.93%
AAPL220527C001430002022-05-26 3:59PM EDT143.001.701.471.70+0.85+100.00%46,6298,05342.48%
AAPL220527C001440002022-05-26 3:59PM EDT144.001.061.031.13+0.45+73.77%51,6449,19541.16%
AAPL220527C001450002022-05-26 3:59PM EDT145.000.660.550.66+0.26+65.00%82,70925,53238.82%
AAPL220527C001460002022-05-26 3:59PM EDT146.000.320.320.36+0.09+39.13%26,3219,87037.79%
AAPL220527C001470002022-05-26 3:59PM EDT147.000.190.140.19+0.03+18.75%22,63313,10737.79%
AAPL220527C001480002022-05-26 3:59PM EDT148.000.100.070.100.00-21,2269,88238.48%
AAPL220527C001490002022-05-26 3:59PM EDT149.000.050.050.06-0.02-28.57%9,2986,34840.63%
AAPL220527C001500002022-05-26 3:59PM EDT150.000.040.030.040.00-43,01038,40343.36%
AAPL220527C001525002022-05-26 3:59PM EDT152.500.020.010.02-0.01-33.33%9,77919,81651.56%
AAPL220527C001550002022-05-26 3:59PM EDT155.000.010.000.010.00-1,72919,75753.13%
AAPL220527C001575002022-05-26 3:24PM EDT157.500.010.000.010.00-47210,49064.06%
AAPL220527C001600002022-05-26 3:50PM EDT160.000.010.000.010.00-1,23813,03175.00%
AAPL220527C001625002022-05-26 3:49PM EDT162.500.010.000.010.00-329,62484.38%
AAPL220527C001650002022-05-26 3:58PM EDT165.000.010.000.010.00-3830,60793.75%
AAPL220527C001675002022-05-26 12:02PM EDT167.500.010.000.010.00-1700100.00%
AAPL220527C001700002022-05-26 2:21PM EDT170.000.010.000.010.00-6511,471109.38%
AAPL220527C001725002022-05-24 1:54PM EDT172.500.010.000.010.00-1307118.75%
AAPL220527C001750002022-05-26 3:17PM EDT175.000.010.000.010.00-6311,319128.13%
AAPL220527C001800002022-05-26 2:51PM EDT180.000.010.000.010.00-1110,586143.75%
AAPL220527C001850002022-05-26 10:08AM EDT185.000.010.000.010.00-123,421159.38%
AAPL220527C001900002022-05-26 3:58PM EDT190.000.010.000.010.00-263,251175.00%
AAPL220527C001950002022-05-25 9:30AM EDT195.000.010.000.010.00-7726187.50%
AAPL220527C002000002022-05-26 3:17PM EDT200.000.010.000.010.00-1966206.25%
AAPL220527C002050002022-05-26 11:01AM EDT205.000.010.000.010.00-50115218.75%
AAPL220527C002100002022-05-24 1:45PM EDT210.000.010.000.010.00-1202231.25%
AAPL220527C002150002022-05-06 11:17AM EDT215.000.020.000.010.00-1213243.75%
AAPL220527C002200002022-05-12 2:13PM EDT220.000.010.000.010.00-1154256.25%
AAPL220527C002250002022-05-10 9:30AM EDT225.000.010.000.010.00-1016268.75%
AAPL220527C002300002022-05-12 10:58AM EDT230.000.010.000.010.00-5126281.25%
AAPL220527C002350002022-05-23 10:13AM EDT235.000.010.000.010.00-1104287.50%
AAPL220527C002400002022-05-26 12:17PM EDT240.000.010.000.01-0.01-50.00%32300.00%
AAPL220527C002450002022-05-04 2:30PM EDT245.000.020.000.010.00-12312.50%
AAPL220527C002500002022-05-19 12:13PM EDT250.000.010.000.010.00-115325.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220527P000950002022-05-26 9:53AM EDT95.000.010.000.010.00-12,082262.50%
AAPL220527P001000002022-05-26 9:30AM EDT100.000.010.000.010.00-55,617225.00%
AAPL220527P001050002022-05-26 9:51AM EDT105.000.010.000.010.00-15,435200.00%
AAPL220527P001100002022-05-26 9:53AM EDT110.000.010.000.010.00-55,756175.00%
AAPL220527P001150002022-05-26 3:58PM EDT115.000.010.000.010.00-3205,776143.75%
AAPL220527P001160002022-05-26 1:28PM EDT116.000.010.000.010.00-2562,633140.63%
AAPL220527P001170002022-05-26 12:23PM EDT117.000.010.000.010.00-72,318137.50%
AAPL220527P001180002022-05-26 2:55PM EDT118.000.010.000.010.00-1141,368131.25%
AAPL220527P001190002022-05-26 3:32PM EDT119.000.010.000.01-0.01-50.00%371482125.00%
AAPL220527P001200002022-05-26 3:37PM EDT120.000.010.000.01-0.01-50.00%1,3779,755118.75%
AAPL220527P001210002022-05-26 3:07PM EDT121.000.010.000.01-0.01-50.00%3562,619115.63%
AAPL220527P001220002022-05-26 3:39PM EDT122.000.010.000.18-0.02-66.67%2461,427156.25%
AAPL220527P001230002022-05-26 3:39PM EDT123.000.010.000.01-0.02-66.67%5301,803106.25%
AAPL220527P001240002022-05-26 3:32PM EDT124.000.010.000.01-0.02-66.67%1,3972,401100.00%
AAPL220527P001250002022-05-26 3:57PM EDT125.000.010.000.01-0.04-80.00%2,8839,90893.75%
AAPL220527P001260002022-05-26 3:59PM EDT126.000.010.010.02-0.04-80.00%8062,161101.56%
AAPL220527P001270002022-05-26 3:57PM EDT127.000.020.010.06-0.05-71.43%7013,270107.03%
AAPL220527P001280002022-05-26 3:58PM EDT128.000.010.010.02-0.07-87.50%1,3453,59590.63%
AAPL220527P001290002022-05-26 3:50PM EDT129.000.010.010.03-0.09-90.00%2,1202,98188.28%
AAPL220527P001300002022-05-26 3:59PM EDT130.000.020.010.02-0.11-84.62%18,09919,31679.69%
AAPL220527P001310002022-05-26 3:51PM EDT131.000.030.010.03-0.14-82.35%4,9764,47377.34%
AAPL220527P001320002022-05-26 3:59PM EDT132.000.030.020.04-0.18-85.71%3,4575,73075.78%
AAPL220527P001330002022-05-26 3:59PM EDT133.000.040.020.04-0.21-84.00%6,7587,69469.53%
AAPL220527P001340002022-05-26 3:59PM EDT134.000.030.030.05-0.32-91.43%8,8925,32566.80%
AAPL220527P001350002022-05-26 3:59PM EDT135.000.040.040.05-0.43-91.49%33,78027,13462.11%
AAPL220527P001360002022-05-26 3:59PM EDT136.000.070.060.08-0.51-87.93%12,5097,52560.55%
AAPL220527P001370002022-05-26 3:59PM EDT137.000.070.070.09-0.73-91.25%36,5035,61355.27%
AAPL220527P001380002022-05-26 3:59PM EDT138.000.110.110.13-0.95-89.62%32,01712,35552.93%
AAPL220527P001390002022-05-26 3:59PM EDT139.000.160.160.18-1.14-87.69%26,6649,84650.68%
AAPL220527P001400002022-05-26 3:59PM EDT140.000.270.240.30-1.43-84.12%78,24018,63650.10%
AAPL220527P001410002022-05-26 3:59PM EDT141.000.380.380.45-1.86-83.04%44,5305,95148.15%
AAPL220527P001420002022-05-26 3:59PM EDT142.000.550.550.69-2.20-80.00%29,2054,30847.07%
AAPL220527P001430002022-05-26 3:59PM EDT143.000.900.870.95-2.60-74.29%41,8512,25443.51%
AAPL220527P001440002022-05-26 3:59PM EDT144.001.311.271.38-2.84-68.43%20,2322,01442.19%
AAPL220527P001450002022-05-26 3:59PM EDT145.001.711.761.96-3.25-65.52%19,72212,84441.70%
AAPL220527P001460002022-05-26 3:59PM EDT146.002.402.322.80-3.40-58.62%2,94996547.07%
AAPL220527P001470002022-05-26 3:57PM EDT147.003.353.103.75-3.49-51.02%3,66282054.98%
AAPL220527P001480002022-05-26 3:40PM EDT148.004.503.555.00-3.08-40.63%38281275.49%
AAPL220527P001490002022-05-26 3:49PM EDT149.004.894.406.75-3.81-43.79%6988663.67%
AAPL220527P001500002022-05-26 3:48PM EDT150.006.004.906.50-3.50-36.84%9157,46966.70%
AAPL220527P001525002022-05-26 3:56PM EDT152.508.508.259.80-3.75-30.61%28343986.52%
AAPL220527P001550002022-05-26 3:58PM EDT155.0011.0010.7012.20-3.62-24.76%1,0402,44496.68%
AAPL220527P001575002022-05-26 3:27PM EDT157.5014.3613.2014.70-1.83-11.30%22169112.31%
AAPL220527P001600002022-05-26 3:57PM EDT160.0016.1514.1518.50-3.45-17.60%136571109.38%
AAPL220527P001625002022-05-25 9:47AM EDT162.5022.8016.6521.000.00-651122.27%
AAPL220527P001650002022-05-26 12:04PM EDT165.0021.8520.7522.25-2.55-10.45%7209161.13%
AAPL220527P001675002022-05-23 12:06PM EDT167.5027.5821.6526.000.00-10146.88%
AAPL220527P001700002022-05-25 1:11PM EDT170.0030.7024.9527.500.00-2128112.50%
AAPL220527P001725002022-05-20 12:27PM EDT172.5037.3326.6530.800.00-10118.75%
AAPL220527P001750002022-05-25 10:50AM EDT175.0035.8030.0032.35+0.55+1.56%121291.60%
AAPL220527P001800002022-05-26 12:20PM EDT180.0035.9035.6037.45-2.46-6.41%651241.21%
AAPL220527P001850002022-05-26 10:19AM EDT185.0043.5239.8042.65-8.18-15.82%11162.50%
AAPL220527P001900002022-05-26 11:03AM EDT190.0047.3144.8047.35-3.59-7.05%33374.61%
AAPL220527P002000002022-05-10 1:48PM EDT200.0043.5054.8057.550.00-40440.43%
AAPL220527P002050002022-04-29 10:03AM EDT205.0039.6559.1563.000.00-10498.24%
AAPL220527P002100002022-05-04 2:14PM EDT210.0048.1564.1568.000.00--0521.88%
AAPL220527P002150002022-05-17 2:21PM EDT215.0067.1169.1573.000.00-30544.73%
AAPL220527P002250002022-05-16 12:09AM EDT225.0077.7079.1583.000.00---587.89%
AAPL220527P002400002022-05-23 1:48PM EDT240.0097.2094.1598.000.00-2-647.66%
AAPL220527P002450002022-05-16 12:09AM EDT245.0091.2599.15103.000.00---666.41%
AAPL220527P002500002022-05-26 10:16AM EDT250.00108.85104.85107.55+0.70+0.65%21643.75%