Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.06-0.29 (-0.18%)
As of 01:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221118C000500002022-08-01 10:36AM EDT50.00112.85115.10115.600.00-2250105.27%
AAPL221118C000600002022-08-04 12:15PM EDT60.00105.50105.25105.700.00-222995.12%
AAPL221118C000700002022-08-04 2:10PM EDT70.0095.3595.2595.750.00-16182.42%
AAPL221118C000750002022-07-25 2:54PM EDT75.0078.1090.3090.700.00-115876.37%
AAPL221118C000800002022-08-05 12:53PM EDT80.0085.4685.4585.900.00-23539374.95%
AAPL221118C000850002022-08-04 1:52PM EDT85.0080.9680.5580.950.00-2142270.85%
AAPL221118C000900002022-08-04 3:13PM EDT90.0076.4575.7576.150.00-73,07668.80%
AAPL221118C000950002022-08-04 3:44PM EDT95.0071.1470.7571.100.00-6456963.11%
AAPL221118C001000002022-08-05 3:57PM EDT100.0066.2465.9066.300.00-2680860.40%
AAPL221118C001050002022-08-05 2:49PM EDT105.0060.7561.0061.400.00-170556.59%
AAPL221118C001100002022-08-04 3:07PM EDT110.0056.8256.1056.450.00-9993152.52%
AAPL221118C001150002022-08-08 11:38AM EDT115.0052.4051.5051.85+0.75+1.45%371,34051.34%
AAPL221118C001200002022-08-08 11:45AM EDT120.0047.2346.7046.95+0.25+0.53%111,91648.61%
AAPL221118C001250002022-08-08 11:21AM EDT125.0043.3542.0542.40+1.32+3.14%22,23946.70%
AAPL221118C001300002022-08-08 12:54PM EDT130.0037.7037.4037.80+0.70+1.89%113,17344.07%
AAPL221118C001350002022-08-08 12:43PM EDT135.0032.9533.0033.20+0.25+0.76%1425,67741.09%
AAPL221118C001400002022-08-08 1:06PM EDT140.0028.9528.7528.95-0.10-0.34%1538,01539.33%
AAPL221118C001450002022-08-08 12:47PM EDT145.0024.4524.6524.90-0.10-0.41%619,18637.74%
AAPL221118C001500002022-08-08 1:13PM EDT150.0021.0920.8021.00+0.09+0.43%19413,07536.01%
AAPL221118C001550002022-08-08 1:14PM EDT155.0017.4517.1517.30+0.12+0.69%9910,94134.20%
AAPL221118C001600002022-08-08 12:27PM EDT160.0013.7813.6513.80-0.32-2.27%10014,52632.22%
AAPL221118C001650002022-08-08 1:11PM EDT165.0010.9810.8010.90-0.09-0.81%53810,93231.11%
AAPL221118C001700002022-08-08 1:19PM EDT170.008.448.208.30-0.04-0.47%1,17816,29829.85%
AAPL221118C001750002022-08-08 1:22PM EDT175.006.056.006.10-0.09-1.47%75043,66228.66%
AAPL221118C001800002022-08-08 1:22PM EDT180.004.304.204.30-0.06-1.38%26217,16227.53%
AAPL221118C001850002022-08-08 1:22PM EDT185.002.942.882.92-0.04-1.34%2898,64926.57%
AAPL221118C001900002022-08-08 1:30PM EDT190.001.941.951.97-0.04-2.02%2,4524,55026.03%
AAPL221118C001950002022-08-08 12:48PM EDT195.001.291.291.30+0.04+3.20%2433,79825.62%
AAPL221118C002000002022-08-08 1:21PM EDT200.000.840.840.860.00-4706,04125.45%
AAPL221118C002100002022-08-08 1:11PM EDT210.000.390.370.39+0.03+8.33%3766,37725.61%
AAPL221118C002200002022-08-08 9:46AM EDT220.000.220.180.19+0.03+15.79%21,56826.22%
AAPL221118C002300002022-08-08 11:17AM EDT230.000.110.100.11+0.01+10.00%1986427.39%
AAPL221118C002400002022-08-04 11:53AM EDT240.000.070.060.070.00-201,39128.71%
AAPL221118C002500002022-08-05 3:28PM EDT250.000.040.030.050.00-632,63030.27%
AAPL221118C002600002022-08-05 1:30PM EDT260.000.030.020.040.00-681731.93%
AAPL221118C002700002022-08-05 9:39AM EDT270.000.030.020.030.00-173733.20%
AAPL221118C002800002022-08-04 2:26PM EDT280.000.020.010.030.00-4501,77135.55%
AAPL221118C002900002022-08-05 10:47AM EDT290.000.010.010.030.00-184637.50%
AAPL221118C003000002022-08-08 11:46AM EDT300.000.010.010.020.00-29,94237.89%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221118P000500002022-08-04 10:29AM EDT50.000.060.000.01+0.05+500.00%11,29868.75%
AAPL221118P000600002022-08-05 11:16AM EDT60.000.020.000.020.00-31,81562.50%
AAPL221118P000700002022-08-05 9:42AM EDT70.000.030.030.040.00-51,84559.77%
AAPL221118P000750002022-08-05 2:45PM EDT75.000.050.050.060.00-184257.81%
AAPL221118P000800002022-08-08 10:46AM EDT80.000.080.070.080.00-7102,96055.27%
AAPL221118P000850002022-08-08 10:10AM EDT85.000.100.110.12-0.03-23.08%571,11753.81%
AAPL221118P000900002022-08-08 10:24AM EDT90.000.160.150.16-0.01-5.88%3184151.56%
AAPL221118P000950002022-08-08 12:49PM EDT95.000.220.210.220.00-441,60749.81%
AAPL221118P001000002022-08-08 1:29PM EDT100.000.300.290.30+0.01+3.45%4366,88247.90%
AAPL221118P001050002022-08-08 11:45AM EDT105.000.410.400.410.00-2775,61046.19%
AAPL221118P001100002022-08-08 1:25PM EDT110.000.540.530.55-0.02-3.57%5917,72244.41%
AAPL221118P001150002022-08-08 1:07PM EDT115.000.730.720.730.00-484,66642.65%
AAPL221118P001200002022-08-08 1:26PM EDT120.000.960.950.97-0.01-1.03%62610,56940.99%
AAPL221118P001250002022-08-08 1:17PM EDT125.001.251.251.27-0.08-6.02%1759,76739.30%
AAPL221118P001300002022-08-08 1:04PM EDT130.001.711.661.680.00-66012,48837.79%
AAPL221118P001350002022-08-08 1:26PM EDT135.002.192.202.22-0.03-1.35%1969,39036.39%
AAPL221118P001400002022-08-08 1:28PM EDT140.002.872.842.86-0.02-0.69%40011,53234.79%
AAPL221118P001450002022-08-08 1:27PM EDT145.003.703.703.80-0.05-1.33%2049,42833.74%
AAPL221118P001500002022-08-08 1:23PM EDT150.004.804.754.85-0.05-1.03%54318,39632.25%
AAPL221118P001550002022-08-08 1:23PM EDT155.006.056.056.15-0.12-1.94%10,83616,05330.76%
AAPL221118P001600002022-08-08 1:20PM EDT160.007.557.657.75-0.16-2.08%1,39320,32329.30%
AAPL221118P001650002022-08-08 1:27PM EDT165.009.689.659.75+0.03+0.31%6608,26128.00%
AAPL221118P001700002022-08-08 1:23PM EDT170.0012.0412.0512.15-0.26-2.11%74216,18026.72%
AAPL221118P001750002022-08-08 1:19PM EDT175.0014.6014.8515.05-0.30-2.01%542,24125.68%
AAPL221118P001800002022-08-05 3:45PM EDT180.0018.1018.0518.200.00-112,10924.06%
AAPL221118P001850002022-08-08 12:04PM EDT185.0021.4021.6021.90-1.00-4.46%223,65822.79%
AAPL221118P001900002022-08-05 12:33PM EDT190.0026.7025.8026.000.00-1294821.52%
AAPL221118P001950002022-08-04 3:41PM EDT195.0030.1030.3030.550.00-130021.17%
AAPL221118P002000002022-08-03 3:26PM EDT200.0034.4734.8035.250.00-212120.58%
AAPL221118P002100002022-08-05 3:55PM EDT210.0044.7744.9045.300.00-1125.32%
AAPL221118P002200002022-08-05 3:55PM EDT220.0054.7454.7055.100.00-1025.68%
AAPL221118P002300002022-05-31 3:49PM EDT230.0080.3693.3093.650.00-10135.50%
AAPL221118P002500002022-06-08 12:20PM EDT250.00100.87102.80103.150.00-100115.49%
AAPL221118P002600002022-05-05 11:01AM EDT260.00100.16113.30115.900.00--0125.29%
AAPL221118P002900002022-03-22 10:35AM EDT290.00121.78119.65120.200.00-200.00%
AAPL221118P003000002022-05-10 10:54AM EDT300.00145.38157.10157.550.00-10150.50%