Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.21-0.03 (-0.02%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221021C000500002022-08-05 11:00AM EDT50.00114.80119.60119.850.00-541139.84%
AAPL221021C000600002022-08-05 1:21PM EDT60.00105.35109.70109.900.00-36202122.85%
AAPL221021C000700002022-08-05 2:26PM EDT70.0095.0599.85100.200.00-102422112.26%
AAPL221021C000750002022-08-05 10:50AM EDT75.0090.1694.8095.050.00-17507101.81%
AAPL221021C000800002022-08-04 10:42AM EDT80.0085.2489.7590.100.00-140994.58%
AAPL221021C000850002022-08-09 1:39PM EDT85.0080.5084.8585.050.00-236688.31%
AAPL221021C000900002022-08-10 11:57AM EDT90.0078.6080.0080.200.00-1866984.81%
AAPL221021C000950002022-08-04 3:33PM EDT95.0071.2474.9075.200.00-20523877.59%
AAPL221021C001000002022-08-10 12:07PM EDT100.0068.5069.9570.300.00-2354572.90%
AAPL221021C001050002022-08-10 11:27AM EDT105.0063.4565.0565.300.00-14858767.87%
AAPL221021C001100002022-08-10 10:55AM EDT110.0058.5060.1560.400.00-2266863.65%
AAPL221021C001150002022-08-11 11:15AM EDT115.0055.2655.2555.55+1.17+2.16%548159.72%
AAPL221021C001200002022-08-10 1:41PM EDT120.0049.3550.3050.600.00-181,48454.88%
AAPL221021C001250002022-08-10 2:32PM EDT125.0044.5645.5045.800.00-2065251.56%
AAPL221021C001300002022-08-10 2:45PM EDT130.0041.8540.6540.95+1.75+4.36%31,07948.82%
AAPL221021C001350002022-08-11 11:02AM EDT135.0036.1636.0036.25+1.61+4.66%41,71745.65%
AAPL221021C001400002022-08-11 11:23AM EDT140.0031.2031.3531.55+0.10+0.32%219,78042.15%
AAPL221021C001450002022-08-11 11:07AM EDT145.0026.6026.8527.05+0.05+0.19%933,53239.42%
AAPL221021C001500002022-08-11 11:28AM EDT150.0022.4722.6022.80+0.35+1.58%937,73137.28%
AAPL221021C001550002022-08-11 11:08AM EDT155.0018.2018.3518.450.00-3867,96833.96%
AAPL221021C001600002022-08-11 11:36AM EDT160.0014.7514.5014.65+0.48+3.36%71115,37332.03%
AAPL221021C001650002022-08-11 11:34AM EDT165.0011.2511.0511.15+0.45+4.17%66931,12830.04%
AAPL221021C001700002022-08-11 11:37AM EDT170.008.007.958.00+0.25+3.23%2,65543,48727.93%
AAPL221021C001750002022-08-11 11:35AM EDT175.005.505.405.45+0.25+4.76%3,61821,78726.29%
AAPL221021C001800002022-08-11 11:36AM EDT180.003.503.403.50+0.15+4.48%2,20814,87924.99%
AAPL221021C001850002022-08-11 11:34AM EDT185.002.102.052.07+0.09+4.48%2,42219,37523.77%
AAPL221021C001900002022-08-11 11:39AM EDT190.001.181.181.19+0.03+2.61%2928,60523.10%
AAPL221021C001950002022-08-11 11:31AM EDT195.000.660.660.68+0.02+3.13%4114,34822.85%
AAPL221021C002000002022-08-11 11:10AM EDT200.000.380.370.39+0.01+2.70%4165,70922.88%
AAPL221021C002050002022-08-11 10:43AM EDT205.000.240.220.24+0.03+14.29%2243,98023.29%
AAPL221021C002100002022-08-11 10:30AM EDT210.000.160.130.15+0.01+6.67%332,78123.78%
AAPL221021C002150002022-08-11 10:12AM EDT215.000.100.090.10+0.01+11.11%331,48224.46%
AAPL221021C002200002022-08-11 11:32AM EDT220.000.060.060.070.00-1312,51325.20%
AAPL221021C002250002022-08-10 2:55PM EDT225.000.040.040.05-0.01-20.00%11,59425.98%
AAPL221021C002300002022-08-10 9:42AM EDT230.000.040.030.040.00-180827.05%
AAPL221021C002350002022-08-04 12:03PM EDT235.000.030.020.030.00-182127.74%
AAPL221021C002400002022-08-03 1:11PM EDT240.000.010.020.030.00-340029.30%
AAPL221021C002450002022-08-10 9:51AM EDT245.000.040.010.020.00-321,73129.69%
AAPL221021C002500002022-08-10 2:42PM EDT250.000.020.000.020.00-21,26631.25%
AAPL221021C002550002022-08-09 3:20PM EDT255.000.010.010.020.00-11,15332.42%
AAPL221021C002600002022-07-25 2:28PM EDT260.000.030.010.020.00-170833.99%
AAPL221021C002650002022-08-11 9:32AM EDT265.000.020.010.02+0.01+100.00%131635.16%
AAPL221021C002700002022-08-05 1:50PM EDT270.000.010.000.010.00-164134.38%
AAPL221021C002800002022-08-08 9:50AM EDT280.000.010.000.010.00-259236.72%
AAPL221021C002900002022-08-04 10:14AM EDT290.000.020.000.010.00-11,02939.06%
AAPL221021C003000002022-08-11 9:35AM EDT300.000.010.000.010.00-51,91141.41%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221021P000500002022-08-11 11:22AM EDT50.000.010.000.010.00-102,06084.38%
AAPL221021P000600002022-08-11 11:03AM EDT60.000.010.000.010.00-502,62271.88%
AAPL221021P000700002022-08-10 3:36PM EDT70.000.020.000.020.00-188765.63%
AAPL221021P000750002022-08-10 9:53AM EDT75.000.040.010.020.00-901,05762.50%
AAPL221021P000800002022-08-10 1:12PM EDT80.000.020.020.030.00-633,26260.55%
AAPL221021P000850002022-08-11 9:48AM EDT85.000.040.030.04-0.01-20.00%32,71957.81%
AAPL221021P000900002022-08-11 11:15AM EDT90.000.050.050.060.00-1092,32556.06%
AAPL221021P000950002022-08-11 10:59AM EDT95.000.070.060.08-0.01-12.50%472,09353.13%
AAPL221021P001000002022-08-11 11:28AM EDT100.000.090.090.10-0.02-18.18%46510,95350.59%
AAPL221021P001050002022-08-11 9:31AM EDT105.000.120.120.14-0.03-20.00%493,82348.83%
AAPL221021P001100002022-08-11 11:26AM EDT110.000.180.170.18-0.01-5.26%17013,99546.19%
AAPL221021P001150002022-08-11 11:07AM EDT115.000.240.230.25-0.02-7.69%1135,85144.14%
AAPL221021P001200002022-08-11 11:37AM EDT120.000.330.330.34-0.02-5.71%17610,84641.99%
AAPL221021P001250002022-08-11 11:39AM EDT125.000.460.450.46-0.02-4.17%14312,18039.89%
AAPL221021P001300002022-08-11 11:37AM EDT130.000.620.620.63-0.02-3.12%63717,48237.94%
AAPL221021P001350002022-08-11 11:27AM EDT135.000.870.850.87-0.03-3.33%24121,43536.11%
AAPL221021P001400002022-08-11 11:38AM EDT140.001.191.181.20-0.05-4.03%61929,71334.31%
AAPL221021P001450002022-08-11 11:31AM EDT145.001.621.641.66-0.07-4.14%43725,25532.61%
AAPL221021P001500002022-08-11 11:38AM EDT150.002.252.252.27-0.06-2.60%1,49928,75630.84%
AAPL221021P001550002022-08-11 11:38AM EDT155.003.103.053.10-0.10-3.13%84618,66829.11%
AAPL221021P001600002022-08-11 11:36AM EDT160.004.204.204.25-0.15-3.45%1,87018,64027.55%
AAPL221021P001650002022-08-11 11:36AM EDT165.005.655.605.65-0.15-2.59%1,22719,77725.58%
AAPL221021P001700002022-08-11 11:39AM EDT170.007.657.607.65-0.20-2.55%1,40516,83624.13%
AAPL221021P001750002022-08-11 11:31AM EDT175.0010.0510.0010.10-0.17-1.66%2702,64622.37%
AAPL221021P001800002022-08-11 11:30AM EDT180.0013.0512.9013.10-0.52-3.83%1552,97320.34%
AAPL221021P001850002022-08-11 11:09AM EDT185.0017.0516.6516.85-0.10-0.58%311,90918.71%
AAPL221021P001900002022-08-11 9:57AM EDT190.0020.5420.8521.10-4.71-18.65%142216.43%
AAPL221021P001950002022-08-11 11:27AM EDT195.0025.8025.4025.80-0.44-1.68%2612.11%
AAPL221021P002000002022-08-11 9:48AM EDT200.0029.9030.3030.65-1.20-3.86%1320.00%
AAPL221021P002050002022-08-10 11:07AM EDT205.0037.0035.3535.750.00-100.00%
AAPL221021P002100002022-08-10 12:36PM EDT210.0041.8040.3040.700.00-550.00%
AAPL221021P002150002022-08-02 10:10AM EDT215.0055.3545.3045.600.00-6700.00%
AAPL221021P002200002022-08-05 2:42PM EDT220.0055.5050.3050.650.00-200.00%
AAPL221021P002250002022-04-12 2:03PM EDT225.0058.4280.6584.500.00-157146.05%
AAPL221021P002300002022-05-26 1:30PM EDT230.0086.4086.0590.500.00-10152.06%
AAPL221021P002350002022-07-06 9:41AM EDT235.0093.1070.9571.300.00--073.61%
AAPL221021P002500002022-07-29 10:33AM EDT250.0086.9580.3580.650.00-400.00%
AAPL221021P002550002022-07-25 10:28AM EDT255.00102.3085.2585.650.00--00.00%
AAPL221021P003000002022-05-09 10:50AM EDT300.00145.750.000.000.00-100.00%