Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.52+0.28 (+0.17%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000300002022-08-11 10:48AM EDT30.00139.50139.40139.60+1.10+0.79%14164432.81%
AAPL220819C000350002022-08-10 11:27AM EDT35.00132.75134.55134.750.00-3754417.97%
AAPL220819C000400002022-08-10 9:43AM EDT40.00127.75129.55129.750.00-11383.20%
AAPL220819C000450002022-08-04 3:58PM EDT45.00120.70124.55124.800.00-1050360.94%
AAPL220819C000500002022-08-10 3:54PM EDT50.00119.25119.55119.700.00-8358317.19%
AAPL220819C000550002022-08-10 9:31AM EDT55.00114.50114.55114.80+1.30+1.15%420308.20%
AAPL220819C000600002022-08-10 9:50AM EDT60.00108.55109.50109.800.00-4047279.30%
AAPL220819C000650002022-08-10 10:00AM EDT65.00103.25104.60104.800.00-18688269.92%
AAPL220819C000700002022-08-10 9:35AM EDT70.0097.9099.5599.750.00-4949240.23%
AAPL220819C000750002022-08-10 9:46AM EDT75.0093.0594.6094.800.00-4837232.42%
AAPL220819C000800002022-08-10 1:02PM EDT80.0088.0589.5589.750.00-2131206.25%
AAPL220819C000850002022-08-11 10:21AM EDT85.0085.4584.5584.75+2.55+3.08%570191.02%
AAPL220819C000900002022-08-10 11:27AM EDT90.0077.8079.6079.800.00-2442184.38%
AAPL220819C000950002022-08-10 9:37AM EDT95.0073.2074.6074.850.00-641173.24%
AAPL220819C001000002022-08-10 9:51AM EDT100.0068.4069.6069.800.00-23293156.45%
AAPL220819C001050002022-08-10 9:47AM EDT105.0063.0564.6064.750.00-744140.43%
AAPL220819C001100002022-08-10 9:40AM EDT110.0057.7559.6059.750.00-7237128.13%
AAPL220819C001150002022-08-10 3:15PM EDT115.0053.8554.6054.850.00-16714121.48%
AAPL220819C001200002022-08-10 3:53PM EDT120.0049.1549.6049.800.00-16261107.42%
AAPL220819C001250002022-08-11 11:15AM EDT125.0044.4244.6044.85+1.32+3.06%111498.34%
AAPL220819C001300002022-08-10 12:53PM EDT130.0038.2039.5539.850.00-2732185.55%
AAPL220819C001350002022-08-11 10:05AM EDT135.0036.0034.5534.85+2.00+5.88%542775.00%
AAPL220819C001370002022-08-11 10:33AM EDT137.0033.6032.6032.80+2.55+8.21%115070.80%
AAPL220819C001380002022-08-10 3:54PM EDT138.0031.3531.6031.800.00-6213068.75%
AAPL220819C001390002022-08-11 11:30AM EDT139.0030.6530.6530.85+0.30+0.99%1510369.63%
AAPL220819C001400002022-08-11 11:01AM EDT140.0029.7829.6029.80+0.48+1.64%246,63664.65%
AAPL220819C001410002022-08-11 10:12AM EDT141.0028.4028.6528.85+0.05+0.18%15059565.43%
AAPL220819C001420002022-08-10 12:31PM EDT142.0026.0227.6527.850.00-9095663.28%
AAPL220819C001430002022-08-11 10:59AM EDT143.0026.8926.7026.85+1.79+7.13%51,19062.40%
AAPL220819C001440002022-08-10 1:56PM EDT144.0024.5025.6025.900.00-2263959.08%
AAPL220819C001450002022-08-11 11:19AM EDT145.0024.1724.6524.85-0.07-0.29%9866,80557.03%
AAPL220819C001460002022-08-11 11:02AM EDT146.0023.5523.6523.85+0.15+0.64%1565354.98%
AAPL220819C001470002022-08-11 10:36AM EDT147.0023.5822.6022.80+1.18+5.27%1970050.49%
AAPL220819C001480002022-08-11 11:14AM EDT148.0021.5521.6521.90+0.45+2.13%265051.86%
AAPL220819C001490002022-08-11 11:20AM EDT149.0020.3520.6520.85+0.09+0.44%81,46552.49%
AAPL220819C001500002022-08-11 11:31AM EDT150.0019.7719.7019.85+0.50+2.59%17320,49950.29%
AAPL220819C001525002022-08-11 11:20AM EDT152.5016.7717.2517.40+0.17+1.02%1784,43346.34%
AAPL220819C001550002022-08-11 11:32AM EDT155.0014.8214.7514.95+0.43+2.99%46924,75841.99%
AAPL220819C001575002022-08-11 11:28AM EDT157.5012.2512.3512.50+0.13+1.07%1606,19937.33%
AAPL220819C001600002022-08-11 11:32AM EDT160.0010.009.9510.10+0.38+3.95%1,20828,12833.20%
AAPL220819C001625002022-08-11 11:31AM EDT162.507.777.607.70+0.48+6.58%3537,15228.39%
AAPL220819C001650002022-08-11 11:32AM EDT165.005.605.605.70+0.35+6.67%1,83440,53827.64%
AAPL220819C001675002022-08-11 11:33AM EDT167.503.663.703.75+0.26+7.65%4,47715,57424.78%
AAPL220819C001700002022-08-11 11:33AM EDT170.002.192.152.17+0.16+7.88%19,73537,68222.58%
AAPL220819C001725002022-08-11 11:33AM EDT172.501.091.061.08+0.10+10.10%19,42117,49821.14%
AAPL220819C001750002022-08-11 11:33AM EDT175.000.440.440.45+0.05+12.82%18,68648,30320.17%
AAPL220819C001775002022-08-11 11:32AM EDT177.500.160.160.17+0.01+6.67%4,37135,96419.92%
AAPL220819C001800002022-08-11 11:33AM EDT180.000.060.060.07+0.01+20.00%2,20320,03320.61%
AAPL220819C001825002022-08-11 11:32AM EDT182.500.030.030.04-0.01-25.00%3071,16322.36%
AAPL220819C001850002022-08-11 11:32AM EDT185.000.020.010.020.00-1,23310,73923.44%
AAPL220819C001875002022-08-11 11:10AM EDT187.500.010.010.020.00-2444226.56%
AAPL220819C001900002022-08-11 11:28AM EDT190.000.010.000.010.00-24510,32027.34%
AAPL220819C001925002022-08-11 10:40AM EDT192.500.010.000.010.00-662,25130.47%
AAPL220819C001950002022-08-11 9:30AM EDT195.000.010.000.010.00-13,22732.81%
AAPL220819C001975002022-08-10 3:40PM EDT197.500.010.000.010.00-3633335.94%
AAPL220819C002000002022-08-11 10:03AM EDT200.000.010.000.01-0.01-50.00%125,36038.28%
AAPL220819C002050002022-08-09 10:50AM EDT205.000.010.000.010.00-23,36443.75%
AAPL220819C002100002022-08-10 2:33PM EDT210.000.010.000.010.00-52,85148.44%
AAPL220819C002150002022-08-02 1:53PM EDT215.000.010.000.010.00-43,29950.00%
AAPL220819C002200002022-08-09 9:30AM EDT220.000.010.000.010.00-13,39154.69%
AAPL220819C002250002022-07-29 9:41AM EDT225.000.010.000.010.00-11,75357.81%
AAPL220819C002300002022-08-01 10:18AM EDT230.000.010.000.010.00-8053862.50%
AAPL220819C002350002022-07-27 3:18PM EDT235.000.010.000.010.00-681165.63%
AAPL220819C002400002022-08-09 12:28PM EDT240.000.010.000.010.00-891,70670.31%
AAPL220819C002450002022-06-10 1:36PM EDT245.000.020.000.030.00-3731,36981.25%
AAPL220819C002500002022-08-03 1:05PM EDT250.000.010.000.010.00-1089378.13%
AAPL220819C002550002022-06-22 10:11AM EDT255.000.030.000.010.00-186081.25%
AAPL220819C002600002022-08-10 12:02PM EDT260.000.010.000.000.00-1023,06250.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000300002022-08-01 11:20AM EDT30.000.010.000.010.00-157337.50%
AAPL220819P000350002022-07-20 11:10AM EDT35.000.010.000.010.00--1306.25%
AAPL220819P000400002022-06-24 12:20PM EDT40.000.030.000.030.00-11306.25%
AAPL220819P000450002022-06-21 10:59AM EDT45.000.010.000.010.00--2256.25%
AAPL220819P000500002022-08-04 10:29AM EDT50.000.010.000.010.00-1287237.50%
AAPL220819P000550002022-07-18 1:26PM EDT55.000.020.000.010.00-1241218.75%
AAPL220819P000600002022-07-21 10:34AM EDT60.000.010.000.010.00-10993206.25%
AAPL220819P000650002022-07-22 2:08PM EDT65.000.010.000.010.00-12,508187.50%
AAPL220819P000700002022-07-22 3:38PM EDT70.000.010.000.010.00-4101,647175.00%
AAPL220819P000750002022-07-26 3:52PM EDT75.000.010.000.010.00-42868162.50%
AAPL220819P000800002022-08-05 10:41AM EDT80.000.010.000.010.00-53,094150.00%
AAPL220819P000850002022-07-28 1:20PM EDT85.000.010.000.010.00-1181,600137.50%
AAPL220819P000900002022-08-10 10:04AM EDT90.000.010.000.010.00-54,566125.00%
AAPL220819P000950002022-08-05 1:53PM EDT95.000.010.000.010.00-13,035115.63%
AAPL220819P001000002022-08-11 11:17AM EDT100.000.010.000.010.00-16017,994106.25%
AAPL220819P001050002022-08-10 11:38AM EDT105.000.010.000.010.00-131,24896.88%
AAPL220819P001100002022-08-11 10:40AM EDT110.000.010.000.010.00-312,46887.50%
AAPL220819P001150002022-08-10 2:25PM EDT115.000.010.000.010.00-432,83581.25%
AAPL220819P001200002022-08-11 10:50AM EDT120.000.010.000.010.00-2236,59071.88%
AAPL220819P001250002022-08-10 3:24PM EDT125.000.010.000.010.00-328,48064.06%
AAPL220819P001300002022-08-11 11:26AM EDT130.000.010.000.010.00-5852,23756.25%
AAPL220819P001350002022-08-11 10:36AM EDT135.000.020.010.02+0.01+100.00%3658,46353.91%
AAPL220819P001370002022-08-11 10:36AM EDT137.000.020.010.020.00-21,68150.78%
AAPL220819P001380002022-08-11 11:23AM EDT138.000.010.010.02-0.01-50.00%481,70350.78%
AAPL220819P001390002022-08-10 12:15PM EDT139.000.030.020.03+0.02+200.00%31,44450.78%
AAPL220819P001400002022-08-11 11:13AM EDT140.000.030.020.030.00-21543,75650.00%
AAPL220819P001410002022-08-11 10:47AM EDT141.000.020.020.03-0.02-50.00%31,06048.44%
AAPL220819P001420002022-08-11 10:56AM EDT142.000.030.020.03-0.01-25.00%3910,92946.88%
AAPL220819P001430002022-08-11 11:02AM EDT143.000.020.020.03-0.02-50.00%222,15145.31%
AAPL220819P001440002022-08-11 10:16AM EDT144.000.030.030.04-0.01-25.00%2011,35545.12%
AAPL220819P001450002022-08-11 11:31AM EDT145.000.040.030.04-0.01-20.00%42887,83043.36%
AAPL220819P001460002022-08-11 10:38AM EDT146.000.040.040.05-0.02-33.33%101,91242.97%
AAPL220819P001470002022-08-11 11:29AM EDT147.000.050.040.05-0.01-16.67%1412,91541.21%
AAPL220819P001480002022-08-11 11:17AM EDT148.000.050.050.06-0.02-28.57%562,66640.63%
AAPL220819P001490002022-08-11 10:59AM EDT149.000.060.050.06-0.02-25.00%378,98538.87%
AAPL220819P001500002022-08-11 11:31AM EDT150.000.070.060.07-0.02-22.22%56958,83837.89%
AAPL220819P001525002022-08-11 11:33AM EDT152.500.090.080.09-0.04-30.77%9206,37434.96%
AAPL220819P001550002022-08-11 11:33AM EDT155.000.120.120.13-0.06-33.33%2,81628,97932.42%
AAPL220819P001575002022-08-11 11:34AM EDT157.500.190.190.20-0.06-24.00%2,1078,67930.13%
AAPL220819P001600002022-08-11 11:34AM EDT160.000.310.310.32-0.09-22.50%7,38141,28928.03%
AAPL220819P001625002022-08-11 11:33AM EDT162.500.530.520.53-0.12-18.46%4,18613,73926.05%
AAPL220819P001650002022-08-11 11:33AM EDT165.000.890.890.90-0.16-15.24%9,41226,78824.32%
AAPL220819P001675002022-08-11 11:34AM EDT167.501.491.491.51-0.22-12.87%6,25010,90922.60%
AAPL220819P001700002022-08-11 11:34AM EDT170.002.462.452.47-0.32-11.51%14,1249,34120.90%
AAPL220819P001725002022-08-11 11:14AM EDT172.504.253.803.900.00-56292919.41%
AAPL220819P001750002022-08-11 11:28AM EDT175.005.955.655.80-0.11-1.82%6054,06418.07%
AAPL220819P001775002022-08-11 11:28AM EDT177.508.127.908.10-0.43-5.03%5730418.46%
AAPL220819P001800002022-08-11 11:03AM EDT180.0010.5010.3010.55-0.55-4.98%3651,14820.61%
AAPL220819P001825002022-08-10 9:59AM EDT182.5014.3512.8013.000.00-120120.31%
AAPL220819P001850002022-08-11 9:33AM EDT185.0015.1015.2515.50-0.75-4.73%64023.63%
AAPL220819P001875002022-08-11 9:33AM EDT187.5017.4017.7518.00-0.95-5.18%41626.76%
AAPL220819P001900002022-08-11 9:33AM EDT190.0020.1020.3520.60-1.90-8.64%4038.28%
AAPL220819P001925002022-08-11 10:41AM EDT192.5023.0022.7522.95-1.10-4.56%500.00%
AAPL220819P001950002022-08-11 11:25AM EDT195.0025.7025.2525.45-1.20-4.46%400.00%
AAPL220819P001975002022-08-11 9:53AM EDT197.5027.1527.9028.10-1.95-6.70%2048.73%
AAPL220819P002000002022-08-11 10:41AM EDT200.0030.0030.4530.60-2.10-6.54%2152.05%
AAPL220819P002050002022-08-10 11:38AM EDT205.0037.1535.2035.450.00-200.00%
AAPL220819P002100002022-08-10 9:59AM EDT210.0041.8040.2540.450.00-200.00%
AAPL220819P002150002022-08-10 9:53AM EDT215.0046.8045.3545.450.00-2200.00%
AAPL220819P002200002022-08-02 10:26AM EDT220.0059.9550.3050.500.00-1061.72%
AAPL220819P002250002022-08-11 10:50AM EDT225.0055.1055.2555.45-3.55-6.05%300.00%
AAPL220819P002300002022-08-04 10:02AM EDT230.0063.8560.2560.500.00-2071.09%
AAPL220819P002350002022-08-10 9:40AM EDT235.0067.4065.2565.450.00-200.00%
AAPL220819P002400002022-08-10 9:43AM EDT240.0069.5070.2570.50-2.80-3.87%20079.69%
AAPL220819P002450002022-08-10 9:50AM EDT245.0076.4075.2575.450.00-3500.00%
AAPL220819P002500002022-08-10 9:45AM EDT250.0082.0580.3580.600.00-30106.84%
AAPL220819P002550002022-08-10 9:45AM EDT255.0087.0585.3585.650.00-20092.19%
AAPL220819P002600002022-08-11 9:51AM EDT260.0089.7590.2590.45-1.00-1.10%200.00%