Singapore markets open in 8 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.63-1.18 (-0.80%)
At close: 04:00PM EST
146.97 +0.34 (+0.23%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C000500002022-12-02 1:24PM EST50.0096.3596.2597.050.00-11359.38%
AAPL221209C000600002022-12-02 9:42AM EST60.0086.5584.8088.400.00-11583.79%
AAPL221209C000700002022-11-10 9:30AM EST70.0071.9076.2077.100.00-11251.56%
AAPL221209C000850002022-11-25 9:31AM EST85.0062.1561.3062.800.00-10282.62%
AAPL221209C000900002022-12-02 10:12AM EST90.0056.2355.7057.150.00-3737266.99%
AAPL221209C000950002022-12-02 3:25PM EST95.0052.6551.3052.100.00-23176.56%
AAPL221209C001000002022-12-05 9:58AM EST100.0050.4546.2047.15+4.27+9.25%2101149.22%
AAPL221209C001050002022-12-05 9:48AM EST105.0045.4040.7042.30+3.65+8.74%15204.10%
AAPL221209C001100002022-12-05 9:41AM EST110.0040.1336.2037.15+3.66+10.04%556115.63%
AAPL221209C001150002022-12-05 11:18AM EST115.0032.1531.2032.15+5.98+22.85%31399.22%
AAPL221209C001200002022-12-05 9:40AM EST120.0030.0026.2027.15+2.13+7.64%34883.98%
AAPL221209C001210002022-12-05 10:57AM EST121.0026.7025.3026.15+1.03+4.01%1189.84%
AAPL221209C001220002022-12-02 3:15PM EST122.0025.9024.2525.150.00-2282.81%
AAPL221209C001230002022-12-02 10:28AM EST123.0023.1523.2024.150.00-51074.61%
AAPL221209C001240002022-12-05 12:34PM EST124.0023.1022.3023.15+0.60+2.67%11279.88%
AAPL221209C001250002022-12-05 3:52PM EST125.0021.4521.6022.15+0.03+0.14%129790.63%
AAPL221209C001260002022-12-05 1:28PM EST126.0020.6520.3021.10-0.25-1.20%103669.92%
AAPL221209C001270002022-12-05 9:59AM EST127.0023.0519.3020.15+2.85+14.11%41670.12%
AAPL221209C001280002022-12-05 12:18PM EST128.0019.1018.6519.10-0.31-1.60%220879.49%
AAPL221209C001290002022-12-05 12:57PM EST129.0017.8017.2018.15-1.10-5.82%94156.64%
AAPL221209C001300002022-12-05 3:45PM EST130.0016.1516.6516.95-1.20-6.92%4410,34466.99%
AAPL221209C001310002022-12-05 3:32PM EST131.0015.2515.6515.95-1.06-6.50%3132363.48%
AAPL221209C001320002022-12-05 1:28PM EST132.0014.7014.6514.95+0.48+3.38%1120859.96%
AAPL221209C001330002022-12-05 12:38PM EST133.0014.0013.6013.95+1.50+12.00%1334554.69%
AAPL221209C001340002022-12-05 10:46AM EST134.0014.4012.7012.95+2.05+16.60%2263054.49%
AAPL221209C001350002022-12-05 2:38PM EST135.0011.3011.7012.00-1.30-10.32%121,35752.25%
AAPL221209C001360002022-12-05 12:29PM EST136.0011.3010.6011.00-0.50-4.24%4148555.18%
AAPL221209C001370002022-12-05 3:51PM EST137.009.409.7010.05-1.60-14.55%13561653.03%
AAPL221209C001380002022-12-05 3:21PM EST138.008.108.759.00-1.83-18.43%10368547.12%
AAPL221209C001390002022-12-05 3:33PM EST139.007.407.758.10-1.58-17.59%2371,14846.24%
AAPL221209C001400002022-12-05 3:59PM EST140.007.106.907.10-1.00-12.35%9631,76241.85%
AAPL221209C001410002022-12-05 3:53PM EST141.005.735.956.20-1.41-19.75%2581,06740.09%
AAPL221209C001420002022-12-05 3:47PM EST142.004.894.955.35-1.40-22.26%3902,78138.87%
AAPL221209C001430002022-12-05 3:55PM EST143.004.204.304.45-1.25-22.94%4892,63235.84%
AAPL221209C001440002022-12-05 3:59PM EST144.003.653.453.70-1.05-22.34%1,2883,30935.13%
AAPL221209C001450002022-12-05 3:59PM EST145.002.952.802.98-0.83-21.96%6,2936,11933.89%
AAPL221209C001460002022-12-05 3:59PM EST146.002.342.262.33-0.71-23.28%11,7465,58832.72%
AAPL221209C001470002022-12-05 3:59PM EST147.001.761.741.80-0.71-28.74%24,9846,49832.28%
AAPL221209C001480002022-12-05 3:59PM EST148.001.311.251.34-0.60-31.41%35,4827,10331.69%
AAPL221209C001490002022-12-05 3:59PM EST149.000.950.910.97-0.48-33.57%35,9477,89431.23%
AAPL221209C001500002022-12-05 3:59PM EST150.000.670.660.69-0.38-36.19%118,60521,06331.06%
AAPL221209C001525002022-12-05 3:59PM EST152.500.270.260.27-0.14-34.15%68,41914,80231.10%
AAPL221209C001550002022-12-05 3:59PM EST155.000.110.100.11-0.05-31.25%55,22324,76932.42%
AAPL221209C001575002022-12-05 3:59PM EST157.500.050.040.05-0.02-28.57%16,23811,94034.57%
AAPL221209C001600002022-12-05 3:59PM EST160.000.030.020.030.00-19,63812,42537.89%
AAPL221209C001625002022-12-05 3:56PM EST162.500.020.010.020.00-3,1593,74141.41%
AAPL221209C001650002022-12-05 3:57PM EST165.000.010.000.02-0.01-50.00%3,9495,93046.88%
AAPL221209C001675002022-12-05 3:29PM EST167.500.010.000.010.00-4,7251,69848.44%
AAPL221209C001700002022-12-05 1:49PM EST170.000.010.000.010.00-392,29850.00%
AAPL221209C001725002022-12-02 12:50PM EST172.500.010.000.010.00-1788353.13%
AAPL221209C001750002022-12-05 12:56PM EST175.000.010.000.010.00-24,85457.81%
AAPL221209C001775002022-12-02 10:50AM EST177.500.010.000.000.00-1975250.00%
AAPL221209C001800002022-12-01 1:54PM EST180.000.010.000.010.00-24779665.63%
AAPL221209C001850002022-12-02 9:32AM EST185.000.010.000.010.00-159675.00%
AAPL221209C001900002022-11-28 2:13PM EST190.000.010.000.010.00-428381.25%
AAPL221209C001950002022-11-23 11:53AM EST195.000.010.000.000.00-2152550.00%
AAPL221209C002000002022-12-02 12:54PM EST200.000.010.000.000.00-112150.00%
AAPL221209C002050002022-11-23 10:25AM EST205.000.010.000.010.00-5110103.13%
AAPL221209C002100002022-11-17 12:40PM EST210.000.010.000.010.00-10538109.38%
AAPL221209C002150002022-11-23 10:42AM EST215.000.010.000.010.00--550115.63%
AAPL221209C002200002022-11-14 11:07AM EST220.000.010.002.130.00-22242.87%
AAPL221209C002250002022-11-11 3:56PM EST225.000.010.000.020.00-1041137.50%
AAPL221209C002300002022-11-10 3:57PM EST230.000.010.000.020.00-2526143.75%
AAPL221209C002400002022-11-15 11:53AM EST240.000.010.000.010.00-1414146.88%
AAPL221209C002500002022-12-05 11:56AM EST250.000.010.000.010.00-1633156.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P000700002022-12-05 9:54AM EST70.000.010.000.010.00-5161225.00%
AAPL221209P000800002022-11-11 10:14AM EST80.000.030.000.020.00-165196.88%
AAPL221209P000850002022-12-01 10:17AM EST85.000.010.000.160.00-5228221.09%
AAPL221209P000900002022-11-30 11:59AM EST90.000.010.000.020.00-1119159.38%
AAPL221209P000950002022-12-05 10:34AM EST95.000.010.000.010.00-11,548134.38%
AAPL221209P001000002022-12-05 9:46AM EST100.000.010.000.010.00-10829118.75%
AAPL221209P001050002022-12-05 9:30AM EST105.000.010.000.010.00-1724106.25%
AAPL221209P001100002022-12-05 11:23AM EST110.000.010.000.010.00-1489890.63%
AAPL221209P001150002022-12-05 3:59PM EST115.000.010.000.010.00-81,44778.13%
AAPL221209P001200002022-12-05 3:41PM EST120.000.010.000.01-0.01-50.00%3052,65565.63%
AAPL221209P001210002022-12-05 3:44PM EST121.000.010.000.01-0.01-50.00%131462.50%
AAPL221209P001220002022-12-05 2:20PM EST122.000.010.000.01-0.01-50.00%550260.94%
AAPL221209P001230002022-12-05 3:40PM EST123.000.010.000.01-0.01-50.00%1,07975059.38%
AAPL221209P001240002022-12-05 2:02PM EST124.000.020.000.02-0.01-33.33%2938560.16%
AAPL221209P001250002022-12-05 3:41PM EST125.000.020.000.180.00-1262,54575.98%
AAPL221209P001260002022-12-05 2:47PM EST126.000.020.000.040.00-141,49259.38%
AAPL221209P001270002022-12-05 9:53AM EST127.000.010.010.02-0.01-50.00%468354.69%
AAPL221209P001280002022-12-05 3:44PM EST128.000.020.010.02-0.01-33.33%2664551.56%
AAPL221209P001290002022-12-05 3:58PM EST129.000.020.010.02-0.01-33.33%5792,08350.78%
AAPL221209P001300002022-12-05 3:56PM EST130.000.020.020.03-0.02-50.00%1,58915,33450.78%
AAPL221209P001310002022-12-05 3:59PM EST131.000.030.010.030.00-6561,50848.05%
AAPL221209P001320002022-12-05 3:44PM EST132.000.030.020.03-0.05-62.50%2931,99145.31%
AAPL221209P001330002022-12-05 3:59PM EST133.000.040.030.04-0.01-20.00%4191,84544.14%
AAPL221209P001340002022-12-05 3:53PM EST134.000.050.030.05-0.01-16.67%2,7104,19542.58%
AAPL221209P001350002022-12-05 3:54PM EST135.000.060.050.06-0.01-14.29%4,99916,77740.63%
AAPL221209P001360002022-12-05 3:57PM EST136.000.080.050.080.00-2,8652,54739.65%
AAPL221209P001370002022-12-05 3:59PM EST137.000.090.080.10-0.02-18.18%3,9743,97137.89%
AAPL221209P001380002022-12-05 3:59PM EST138.000.120.120.13-0.01-7.69%5,6224,37336.52%
AAPL221209P001390002022-12-05 3:59PM EST139.000.160.160.180.00-3,5414,73435.55%
AAPL221209P001400002022-12-05 3:59PM EST140.000.240.200.24+0.02+9.09%22,50815,76134.28%
AAPL221209P001410002022-12-05 3:59PM EST141.000.320.310.34+0.03+10.34%4,0908,43133.64%
AAPL221209P001420002022-12-05 3:59PM EST142.000.460.440.48+0.08+21.05%9,04410,47033.15%
AAPL221209P001430002022-12-05 3:59PM EST143.000.630.610.66+0.11+21.15%11,7785,00232.47%
AAPL221209P001440002022-12-05 3:59PM EST144.000.880.830.91+0.18+25.71%17,5204,42232.13%
AAPL221209P001450002022-12-05 3:59PM EST145.001.151.151.21+0.22+23.66%34,93811,64431.45%
AAPL221209P001460002022-12-05 3:59PM EST146.001.571.501.63+0.33+26.61%28,5026,07631.57%
AAPL221209P001470002022-12-05 3:59PM EST147.002.011.962.12+0.41+25.62%20,8194,62431.47%
AAPL221209P001480002022-12-05 3:59PM EST148.002.562.522.68+0.50+24.27%33,06715,01631.18%
AAPL221209P001490002022-12-05 3:59PM EST149.003.153.103.30+0.57+22.09%16,1792,75930.49%
AAPL221209P001500002022-12-05 3:59PM EST150.003.953.904.00+0.76+23.82%20,3004,69529.81%
AAPL221209P001525002022-12-05 3:59PM EST152.505.985.956.15+0.76+14.56%3,0632,53831.45%
AAPL221209P001550002022-12-05 3:56PM EST155.008.608.208.50+1.30+17.81%4,2112,34333.59%
AAPL221209P001575002022-12-05 3:53PM EST157.5011.2510.6510.95+1.15+11.39%42225237.50%
AAPL221209P001600002022-12-05 2:00PM EST160.0013.9012.8013.60+1.75+14.40%17817254.00%
AAPL221209P001625002022-12-05 12:01PM EST162.5015.8515.5016.10-0.40-2.46%503661.33%
AAPL221209P001650002022-12-05 12:10PM EST165.0018.3018.0018.55+0.05+0.27%121265.23%
AAPL221209P001675002022-12-05 3:14PM EST167.5021.4020.5021.00+1.18+5.84%531667.77%
AAPL221209P001700002022-12-05 3:57PM EST170.0023.4023.0023.50-0.05-0.21%110173.83%
AAPL221209P001725002022-12-05 9:51AM EST172.5021.9025.3526.80-1.85-7.79%88086.33%
AAPL221209P001750002022-12-05 9:42AM EST175.0025.5527.9529.35-2.81-9.91%32597.85%
AAPL221209P001775002022-12-05 10:59AM EST177.5029.6030.4531.35-0.90-2.95%2075.00%
AAPL221209P001800002022-12-05 2:34PM EST180.0034.0932.9534.35+2.19+6.87%30109.96%
AAPL221209P001900002022-12-05 9:48AM EST190.0039.6542.9543.75-6.55-14.18%10140.23%
AAPL221209P001950002022-12-05 3:09PM EST195.0048.9647.9549.35+1.41+2.97%11143.36%
AAPL221209P002000002022-12-05 1:42PM EST200.0053.1252.9554.35-0.58-1.08%10153.52%
AAPL221209P002050002022-11-25 9:34AM EST205.0055.8057.9559.35-1.75-3.04%30163.48%
AAPL221209P002150002022-11-30 10:00AM EST215.0073.4067.9569.350.00--0182.03%
AAPL221209P002200002022-12-05 9:48AM EST220.0069.6572.9074.35-8.75-11.16%10188.28%
AAPL221209P002300002022-11-14 11:34AM EST230.0081.8082.9584.350.00-20207.81%