UK markets close in 4 hours 50 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.96 +0.15 (+0.10%)
Pre-market: 06:40AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C000500002022-12-02 1:24PM EST50.0096.350.000.000.00-100.00%
AAPL221209C000600002022-12-02 9:42AM EST60.0086.550.000.000.00-100.00%
AAPL221209C000700002022-11-10 9:30AM EST70.0071.900.000.000.00-100.00%
AAPL221209C000850002022-11-25 9:31AM EST85.0062.150.000.000.00-100.00%
AAPL221209C000900002022-12-02 10:12AM EST90.0056.230.000.000.00-3700.00%
AAPL221209C000950002022-12-02 3:25PM EST95.0052.650.000.000.00-200.00%
AAPL221209C001000002022-12-02 1:12PM EST100.0046.180.000.000.00-8000.00%
AAPL221209C001050002022-12-02 12:12PM EST105.0041.750.000.000.00-100.00%
AAPL221209C001100002022-12-02 10:19AM EST110.0036.470.000.000.00-5000.00%
AAPL221209C001150002022-11-29 3:55PM EST115.0026.170.000.000.00-300.00%
AAPL221209C001200002022-12-02 3:13PM EST120.0027.870.000.000.00-1700.00%
AAPL221209C001210002022-12-02 9:34AM EST121.0025.670.000.000.00-1-0.00%
AAPL221209C001220002022-12-02 3:15PM EST122.0025.900.000.000.00-2-0.00%
AAPL221209C001230002022-12-02 10:28AM EST123.0023.150.000.000.00-500.00%
AAPL221209C001240002022-12-02 10:12AM EST124.0022.500.000.000.00-200.00%
AAPL221209C001250002022-12-02 1:16PM EST125.0021.420.000.000.00-300.00%
AAPL221209C001260002022-12-02 12:19PM EST126.0020.900.000.000.00-400.00%
AAPL221209C001270002022-12-02 3:37PM EST127.0020.200.000.000.00-1100.00%
AAPL221209C001280002022-12-02 3:44PM EST128.0019.410.000.000.00-12000.00%
AAPL221209C001290002022-12-02 3:15PM EST129.0018.900.000.000.00-1500.00%
AAPL221209C001300002022-12-02 3:48PM EST130.0017.350.000.000.00-7600.00%
AAPL221209C001310002022-12-02 3:04PM EST131.0016.310.000.000.00-1700.00%
AAPL221209C001320002022-12-02 11:20AM EST132.0014.220.000.000.00-700.00%
AAPL221209C001330002022-11-30 2:11PM EST133.0012.500.000.000.00-8400.00%
AAPL221209C001340002022-12-02 12:59PM EST134.0012.350.000.000.00-3500.00%
AAPL221209C001350002022-12-02 3:29PM EST135.0012.600.000.000.00-11900.00%
AAPL221209C001360002022-12-02 3:15PM EST136.0011.800.000.000.00-16900.00%
AAPL221209C001370002022-12-02 3:22PM EST137.0011.000.000.000.00-34400.00%
AAPL221209C001380002022-12-02 3:57PM EST138.009.930.000.000.00-20800.00%
AAPL221209C001390002022-12-02 3:57PM EST139.008.980.000.000.00-34600.00%
AAPL221209C001400002022-12-02 3:57PM EST140.008.100.000.000.00-41200.00%
AAPL221209C001410002022-12-02 3:57PM EST141.007.140.000.000.00-14400.00%
AAPL221209C001420002022-12-02 3:59PM EST142.006.290.000.000.00-65500.00%
AAPL221209C001430002022-12-02 3:59PM EST143.005.450.000.000.00-69200.00%
AAPL221209C001440002022-12-02 3:58PM EST144.004.700.000.000.00-1,00800.00%
AAPL221209C001450002022-12-02 3:59PM EST145.003.780.000.000.00-3,36800.00%
AAPL221209C001460002022-12-02 3:59PM EST146.003.050.000.000.00-10,16400.00%
AAPL221209C001470002022-12-02 3:59PM EST147.002.470.000.000.00-20,09300.00%
AAPL221209C001480002022-12-02 3:59PM EST148.001.910.000.000.00-12,87500.39%
AAPL221209C001490002022-12-02 3:59PM EST149.001.430.000.000.00-7,45601.56%
AAPL221209C001500002022-12-02 3:59PM EST150.001.050.000.000.00-25,04003.13%
AAPL221209C001525002022-12-02 3:59PM EST152.500.410.000.000.00-15,13506.25%
AAPL221209C001550002022-12-02 3:59PM EST155.000.160.000.000.00-28,128012.50%
AAPL221209C001575002022-12-02 3:58PM EST157.500.070.000.000.00-8,195012.50%
AAPL221209C001600002022-12-02 3:59PM EST160.000.030.000.000.00-3,612012.50%
AAPL221209C001625002022-12-02 3:59PM EST162.500.020.000.000.00-655025.00%
AAPL221209C001650002022-12-02 3:58PM EST165.000.020.000.000.00-343025.00%
AAPL221209C001675002022-12-02 2:06PM EST167.500.010.000.000.00-139025.00%
AAPL221209C001700002022-12-02 3:59PM EST170.000.010.000.000.00-242025.00%
AAPL221209C001725002022-12-02 12:50PM EST172.500.010.000.000.00-17025.00%
AAPL221209C001750002022-12-02 1:18PM EST175.000.010.000.000.00-113025.00%
AAPL221209C001775002022-12-02 10:50AM EST177.500.010.000.000.00-19025.00%
AAPL221209C001800002022-12-01 1:54PM EST180.000.010.000.000.00-247050.00%
AAPL221209C001850002022-12-02 9:32AM EST185.000.010.000.000.00-1050.00%
AAPL221209C001900002022-11-28 2:13PM EST190.000.010.000.000.00-4050.00%
AAPL221209C001950002022-11-23 11:53AM EST195.000.010.000.000.00-21050.00%
AAPL221209C002000002022-12-02 12:54PM EST200.000.010.000.000.00-1050.00%
AAPL221209C002050002022-11-23 10:25AM EST205.000.010.000.000.00-5050.00%
AAPL221209C002100002022-11-17 12:40PM EST210.000.010.000.000.00-10050.00%
AAPL221209C002150002022-11-23 10:42AM EST215.000.010.000.000.00--050.00%
AAPL221209C002200002022-11-14 11:07AM EST220.000.010.000.000.00-2050.00%
AAPL221209C002250002022-11-11 3:56PM EST225.000.010.000.000.00-10050.00%
AAPL221209C002300002022-11-10 3:57PM EST230.000.010.000.000.00-25050.00%
AAPL221209C002400002022-11-15 11:53AM EST240.000.010.000.000.00-14050.00%
AAPL221209C002500002022-11-29 2:24PM EST250.000.010.000.000.00-1050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P000700002022-11-22 11:47AM EST70.000.010.000.000.00-5050.00%
AAPL221209P000800002022-11-11 10:14AM EST80.000.030.000.000.00-1050.00%
AAPL221209P000850002022-12-01 10:17AM EST85.000.010.000.000.00-5050.00%
AAPL221209P000900002022-11-30 11:59AM EST90.000.010.000.000.00-1050.00%
AAPL221209P000950002022-11-30 12:42PM EST95.000.010.000.000.00-261050.00%
AAPL221209P001000002022-12-01 10:16AM EST100.000.010.000.000.00-2050.00%
AAPL221209P001050002022-12-02 12:49PM EST105.000.010.000.000.00-13050.00%
AAPL221209P001100002022-12-02 3:04PM EST110.000.010.000.000.00-40050.00%
AAPL221209P001150002022-12-02 3:45PM EST115.000.010.000.000.00-913050.00%
AAPL221209P001200002022-12-02 3:48PM EST120.000.020.000.000.00-45050.00%
AAPL221209P001210002022-12-02 11:28AM EST121.000.020.000.000.00-14-50.00%
AAPL221209P001220002022-12-02 1:38PM EST122.000.020.000.000.00-2-25.00%
AAPL221209P001230002022-12-02 3:20PM EST123.000.020.000.000.00-12025.00%
AAPL221209P001240002022-12-02 3:46PM EST124.000.030.000.000.00-18025.00%
AAPL221209P001250002022-12-02 3:56PM EST125.000.020.000.000.00-369025.00%
AAPL221209P001260002022-12-02 1:54PM EST126.000.020.000.000.00-27025.00%
AAPL221209P001270002022-12-02 3:31PM EST127.000.020.000.000.00-89025.00%
AAPL221209P001280002022-12-02 3:59PM EST128.000.030.000.000.00-151025.00%
AAPL221209P001290002022-12-02 3:36PM EST129.000.030.000.000.00-137025.00%
AAPL221209P001300002022-12-02 3:58PM EST130.000.040.000.000.00-885025.00%
AAPL221209P001310002022-12-02 3:58PM EST131.000.030.000.000.00-213025.00%
AAPL221209P001320002022-12-02 3:59PM EST132.000.080.000.000.00-755025.00%
AAPL221209P001330002022-12-02 3:59PM EST133.000.050.000.000.00-611025.00%
AAPL221209P001340002022-12-02 3:59PM EST134.000.060.000.000.00-1,720025.00%
AAPL221209P001350002022-12-02 3:59PM EST135.000.070.000.000.00-14,632012.50%
AAPL221209P001360002022-12-02 3:55PM EST136.000.080.000.000.00-1,630012.50%
AAPL221209P001370002022-12-02 3:59PM EST137.000.110.000.000.00-3,595012.50%
AAPL221209P001380002022-12-02 3:59PM EST138.000.130.000.000.00-2,507012.50%
AAPL221209P001390002022-12-02 3:59PM EST139.000.160.000.000.00-2,626012.50%
AAPL221209P001400002022-12-02 3:59PM EST140.000.220.000.000.00-19,066012.50%
AAPL221209P001410002022-12-02 3:59PM EST141.000.290.000.000.00-3,500012.50%
AAPL221209P001420002022-12-02 3:59PM EST142.000.380.000.000.00-8,47006.25%
AAPL221209P001430002022-12-02 3:59PM EST143.000.520.000.000.00-8,21306.25%
AAPL221209P001440002022-12-02 3:59PM EST144.000.700.000.000.00-6,49906.25%
AAPL221209P001450002022-12-02 3:59PM EST145.000.930.000.000.00-19,44903.13%
AAPL221209P001460002022-12-02 3:59PM EST146.001.240.000.000.00-19,03303.13%
AAPL221209P001470002022-12-02 3:59PM EST147.001.600.000.000.00-10,86001.56%
AAPL221209P001480002022-12-02 3:59PM EST148.002.060.000.000.00-6,45600.00%
AAPL221209P001490002022-12-02 3:59PM EST149.002.580.000.000.00-92400.00%
AAPL221209P001500002022-12-02 3:59PM EST150.003.190.000.000.00-3,92900.00%
AAPL221209P001525002022-12-02 3:55PM EST152.505.220.000.000.00-23000.00%
AAPL221209P001550002022-12-02 3:59PM EST155.007.300.000.000.00-35400.00%
AAPL221209P001575002022-12-02 3:54PM EST157.5010.100.000.000.00-400.00%
AAPL221209P001600002022-12-02 3:58PM EST160.0012.150.000.000.00-4800.00%
AAPL221209P001625002022-12-02 2:24PM EST162.5016.250.000.000.00-900.00%
AAPL221209P001650002022-12-02 11:41AM EST165.0018.250.000.000.00-1500.00%
AAPL221209P001675002022-12-02 3:04PM EST167.5020.220.000.000.00-2100.00%
AAPL221209P001700002022-12-02 11:34AM EST170.0023.450.000.000.00-100.00%
AAPL221209P001725002022-12-01 2:49PM EST172.5023.750.000.000.00-1800.00%
AAPL221209P001750002022-12-02 11:43AM EST175.0028.360.000.000.00-600.00%
AAPL221209P001775002022-12-02 3:37PM EST177.5030.500.000.000.00-100.00%
AAPL221209P001800002022-11-25 11:12AM EST180.0031.900.000.000.00-100.00%
AAPL221209P001900002022-11-28 2:41PM EST190.0046.200.000.000.00-200.00%
AAPL221209P001950002022-11-30 3:51PM EST195.0047.550.000.000.00--00.00%
AAPL221209P002000002022-12-02 12:54PM EST200.0053.700.000.000.00-100.00%
AAPL221209P002050002022-11-25 9:34AM EST205.0057.550.000.000.00-100.00%
AAPL221209P002150002022-11-30 10:00AM EST215.0073.400.000.000.00--00.00%
AAPL221209P002200002022-11-30 10:00AM EST220.0078.400.000.000.00--00.00%
AAPL221209P002300002022-11-14 11:34AM EST230.0081.800.000.000.00-200.00%