Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.94-1.97 (-1.38%)
At close: 04:00PM EST
141.37 +0.43 (+0.31%)
Pre-market: 04:20AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C000300002022-11-29 11:39AM EST30.00112.000.000.000.00-100.00%
AAPL221216C000350002022-11-11 10:15AM EST35.00112.300.000.000.00-400.00%
AAPL221216C000400002022-12-02 1:53PM EST40.00106.660.000.000.00-400.00%
AAPL221216C000450002022-12-06 2:36PM EST45.0097.000.000.000.00-100.00%
AAPL221216C000500002022-11-18 3:46PM EST50.00101.730.000.000.00-200.00%
AAPL221216C000550002022-12-07 10:10AM EST55.0086.250.000.000.00-100.00%
AAPL221216C000600002022-11-18 11:29AM EST60.0091.760.000.000.00-200.00%
AAPL221216C000650002022-11-03 1:58PM EST65.0075.3782.5583.300.00-50139524.61%
AAPL221216C000700002022-11-23 10:00AM EST70.0081.400.000.000.00-200.00%
AAPL221216C000750002022-11-29 3:50PM EST75.0066.050.000.000.00-200.00%
AAPL221216C000800002022-12-05 9:48AM EST80.0070.450.000.000.00-200.00%
AAPL221216C000850002022-11-17 2:20PM EST85.0065.300.000.000.00-2900.00%
AAPL221216C000900002022-12-07 11:59AM EST90.0051.200.000.000.00-2600.00%
AAPL221216C000950002022-11-17 2:38PM EST95.0055.250.000.000.00-2100.00%
AAPL221216C001000002022-12-07 3:15PM EST100.0040.500.000.000.00-8000.00%
AAPL221216C001050002022-12-01 9:30AM EST105.0043.030.000.000.00-200.00%
AAPL221216C001100002022-12-07 10:05AM EST110.0031.750.000.000.00-700.00%
AAPL221216C001150002022-12-07 3:59PM EST115.0026.220.000.000.00-6500.00%
AAPL221216C001200002022-12-07 3:09PM EST120.0020.750.000.000.00-6400.00%
AAPL221216C001250002022-12-07 3:38PM EST125.0016.000.000.000.00-11400.00%
AAPL221216C001300002022-12-07 3:55PM EST130.0011.650.000.000.00-43200.00%
AAPL221216C001350002022-12-07 3:59PM EST135.007.600.000.000.00-1,20700.00%
AAPL221216C001360002022-12-07 3:59PM EST136.006.930.000.000.00-25600.00%
AAPL221216C001370002022-12-07 3:54PM EST137.006.050.000.000.00-58900.00%
AAPL221216C001380002022-12-07 3:48PM EST138.005.300.000.000.00-66500.00%
AAPL221216C001390002022-12-07 3:58PM EST139.004.900.000.000.00-20600.00%
AAPL221216C001400002022-12-07 3:59PM EST140.004.320.000.000.00-2,81500.00%
AAPL221216C001410002022-12-07 3:59PM EST141.003.800.000.000.00-3,25400.10%
AAPL221216C001420002022-12-07 3:59PM EST142.003.250.000.000.00-3,87701.56%
AAPL221216C001430002022-12-07 3:59PM EST143.002.740.000.000.00-4,27403.13%
AAPL221216C001440002022-12-07 3:59PM EST144.002.350.000.000.00-4,40603.13%
AAPL221216C001450002022-12-07 3:59PM EST145.002.000.000.000.00-14,35406.25%
AAPL221216C001460002022-12-07 3:59PM EST146.001.630.000.000.00-2,01306.25%
AAPL221216C001470002022-12-07 3:59PM EST147.001.370.000.000.00-2,98606.25%
AAPL221216C001480002022-12-07 3:59PM EST148.001.100.000.000.00-2,25006.25%
AAPL221216C001490002022-12-07 3:59PM EST149.000.890.000.000.00-2,28006.25%
AAPL221216C001500002022-12-07 3:59PM EST150.000.720.000.000.00-17,313012.50%
AAPL221216C001525002022-12-07 3:59PM EST152.500.410.000.000.00-3,834012.50%
AAPL221216C001550002022-12-07 3:59PM EST155.000.240.000.000.00-18,878012.50%
AAPL221216C001575002022-12-07 3:58PM EST157.500.140.000.000.00-4,643012.50%
AAPL221216C001600002022-12-07 3:59PM EST160.000.090.000.000.00-6,225025.00%
AAPL221216C001625002022-12-07 3:55PM EST162.500.060.000.000.00-863025.00%
AAPL221216C001650002022-12-07 3:52PM EST165.000.050.000.000.00-2,137025.00%
AAPL221216C001675002022-12-07 3:57PM EST167.500.040.000.000.00-593025.00%
AAPL221216C001700002022-12-07 3:52PM EST170.000.020.000.000.00-2,061025.00%
AAPL221216C001725002022-12-07 3:35PM EST172.500.020.000.000.00-98025.00%
AAPL221216C001750002022-12-07 3:55PM EST175.000.020.000.000.00-1,622025.00%
AAPL221216C001775002022-12-07 11:39AM EST177.500.010.000.000.00-10025.00%
AAPL221216C001800002022-12-07 3:31PM EST180.000.010.000.000.00-245025.00%
AAPL221216C001850002022-12-07 3:03PM EST185.000.010.000.000.00-122050.00%
AAPL221216C001900002022-12-07 3:24PM EST190.000.010.000.000.00-29050.00%
AAPL221216C001950002022-12-07 11:34AM EST195.000.010.000.000.00-2050.00%
AAPL221216C002000002022-12-06 9:38AM EST200.000.010.000.000.00-2050.00%
AAPL221216C002050002022-11-30 3:28PM EST205.000.010.000.000.00-74050.00%
AAPL221216C002100002022-12-07 9:30AM EST210.000.010.000.000.00-5050.00%
AAPL221216C002150002022-11-30 10:43AM EST215.000.010.000.000.00-2050.00%
AAPL221216C002200002022-11-25 9:31AM EST220.000.010.000.000.00-12050.00%
AAPL221216C002250002022-11-25 9:30AM EST225.000.010.000.000.00-1050.00%
AAPL221216C002300002022-11-25 9:30AM EST230.000.010.000.000.00-1050.00%
AAPL221216C002350002022-11-11 3:14PM EST235.000.010.000.000.00-101050.00%
AAPL221216C002400002022-11-15 3:52PM EST240.000.010.000.000.00-2050.00%
AAPL221216C002450002022-11-15 11:26AM EST245.000.010.000.000.00-12050.00%
AAPL221216C002500002022-11-29 9:43AM EST250.000.010.000.000.00-10050.00%
AAPL221216C002550002022-10-10 2:15PM EST255.000.010.000.010.00-158431115.63%
AAPL221216C002600002022-11-10 3:47PM EST260.000.010.000.000.00-1050.00%
AAPL221216C002650002022-12-05 9:30AM EST265.000.010.000.000.00-10050.00%
AAPL221216C002700002022-11-18 10:04AM EST270.000.010.000.000.00-1050.00%
AAPL221216C002750002022-09-23 2:41PM EST275.000.010.000.010.00-1,5003,742128.13%
AAPL221216C002800002022-12-07 12:59PM EST280.000.010.000.000.00-1050.00%
AAPL221216C002850002022-12-07 12:59PM EST285.000.010.000.000.00-1050.00%
AAPL221216C002900002022-12-07 12:59PM EST290.000.010.000.000.00-1050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P000300002022-12-07 9:30AM EST30.000.010.000.000.00-1050.00%
AAPL221216P000350002022-11-01 9:04AM EST35.000.010.000.000.00-12,06250.00%
AAPL221216P000400002022-10-28 8:31AM EST40.000.020.000.010.00-52,626250.00%
AAPL221216P000450002022-11-09 12:22PM EST45.000.010.000.000.00-1050.00%
AAPL221216P000500002022-11-08 2:22PM EST50.000.010.000.000.00-50050.00%
AAPL221216P000550002022-11-09 11:33AM EST55.000.020.000.000.00-1050.00%
AAPL221216P000600002022-12-05 9:52AM EST60.000.010.000.000.00-11050.00%
AAPL221216P000650002022-11-28 2:28PM EST65.000.010.000.000.00-3050.00%
AAPL221216P000700002022-12-05 1:06PM EST70.000.010.000.000.00-100050.00%
AAPL221216P000750002022-12-05 1:06PM EST75.000.010.000.000.00-11050.00%
AAPL221216P000800002022-12-07 9:44AM EST80.000.010.000.000.00-4050.00%
AAPL221216P000850002022-12-07 1:30PM EST85.000.010.000.000.00-97050.00%
AAPL221216P000900002022-12-06 2:22PM EST90.000.010.000.000.00-502050.00%
AAPL221216P000950002022-12-07 3:57PM EST95.000.010.000.000.00-32050.00%
AAPL221216P001000002022-12-07 3:54PM EST100.000.010.000.000.00-117050.00%
AAPL221216P001050002022-12-07 3:55PM EST105.000.020.000.000.00-49050.00%
AAPL221216P001100002022-12-07 3:49PM EST110.000.030.000.000.00-299025.00%
AAPL221216P001150002022-12-07 3:56PM EST115.000.050.000.000.00-2,063025.00%
AAPL221216P001200002022-12-07 3:56PM EST120.000.110.000.000.00-2,350025.00%
AAPL221216P001250002022-12-07 3:56PM EST125.000.220.000.000.00-3,010012.50%
AAPL221216P001300002022-12-07 3:59PM EST130.000.560.000.000.00-6,131012.50%
AAPL221216P001350002022-12-07 3:59PM EST135.001.440.000.000.00-15,93406.25%
AAPL221216P001360002022-12-07 3:59PM EST136.001.670.000.000.00-1,64406.25%
AAPL221216P001370002022-12-07 3:59PM EST137.001.980.000.000.00-2,19306.25%
AAPL221216P001380002022-12-07 3:59PM EST138.002.300.000.000.00-3,13703.13%
AAPL221216P001390002022-12-07 3:59PM EST139.002.680.000.000.00-3,91803.13%
AAPL221216P001400002022-12-07 3:59PM EST140.003.100.000.000.00-13,92101.56%
AAPL221216P001410002022-12-07 3:58PM EST141.003.550.000.000.00-4,82200.00%
AAPL221216P001420002022-12-07 3:59PM EST142.004.050.000.000.00-2,49900.00%
AAPL221216P001430002022-12-07 3:59PM EST143.004.500.000.000.00-1,50700.00%
AAPL221216P001440002022-12-07 3:56PM EST144.005.150.000.000.00-1,09700.00%
AAPL221216P001450002022-12-07 3:59PM EST145.005.800.000.000.00-4,74400.00%
AAPL221216P001460002022-12-07 3:58PM EST146.006.470.000.000.00-67000.00%
AAPL221216P001470002022-12-07 3:52PM EST147.007.300.000.000.00-52600.00%
AAPL221216P001480002022-12-07 3:48PM EST148.008.200.000.000.00-2,40100.00%
AAPL221216P001490002022-12-07 3:27PM EST149.009.450.000.000.00-21900.00%
AAPL221216P001500002022-12-07 3:57PM EST150.009.500.000.000.00-1,28500.00%
AAPL221216P001525002022-12-07 3:48PM EST152.5012.100.000.000.00-21700.00%
AAPL221216P001550002022-12-07 3:59PM EST155.0014.100.000.000.00-73900.00%
AAPL221216P001575002022-12-07 2:35PM EST157.5016.150.000.000.00-700.00%
AAPL221216P001600002022-12-07 1:14PM EST160.0018.920.000.000.00-15800.00%
AAPL221216P001625002022-12-07 2:43PM EST162.5021.000.000.000.00-24600.00%
AAPL221216P001650002022-12-07 3:02PM EST165.0024.330.000.000.00-17,01200.00%
AAPL221216P001675002022-12-07 3:54PM EST167.5026.540.000.000.00-100.00%
AAPL221216P001700002022-12-07 3:57PM EST170.0028.960.000.000.00-41,04800.00%
AAPL221216P001725002022-12-07 9:44AM EST172.5030.700.000.000.00-500.00%
AAPL221216P001750002022-12-07 2:43PM EST175.0033.950.000.000.00-1,80300.00%
AAPL221216P001775002022-12-07 9:41AM EST177.5035.050.000.000.00-100.00%
AAPL221216P001800002022-12-07 3:59PM EST180.0039.000.000.000.00-4100.00%
AAPL221216P001850002022-12-07 10:17AM EST185.0043.440.000.000.00-100.00%
AAPL221216P001900002022-11-29 10:09AM EST190.0046.160.000.000.00-2000.00%
AAPL221216P001950002022-12-07 3:50PM EST195.0054.250.000.000.00-500.00%
AAPL221216P002000002022-12-07 3:50PM EST200.0059.250.000.000.00-600.00%
AAPL221216P002050002022-10-18 11:06AM EST205.0061.1555.5055.800.00-300.00%
AAPL221216P002100002022-10-18 11:06AM EST210.0066.1560.6061.000.00-300.00%
AAPL221216P002150002022-12-05 10:05AM EST215.0065.550.000.000.00-100.00%
AAPL221216P002200002022-11-09 1:02PM EST220.0083.650.000.000.00-2400.00%
AAPL221216P002250002022-11-09 1:02PM EST225.0088.650.000.000.00-1800.00%
AAPL221216P002300002022-11-09 1:02PM EST230.0093.650.000.000.00-400.00%
AAPL221216P002350002022-12-07 10:10AM EST235.0093.750.000.000.00-100.00%
AAPL221216P002400002022-09-26 12:45PM EST240.0089.3290.7591.000.00-100.00%
AAPL221216P002450002022-11-09 1:02PM EST245.00108.650.000.000.00-800.00%
AAPL221216P002500002022-11-14 12:33PM EST250.00100.820.000.000.00-100.00%
AAPL221216P002550002022-11-11 1:46PM EST255.00105.800.000.000.00-300.00%
AAPL221216P002600002022-09-26 2:06PM EST260.00108.50111.25111.500.00-200.00%
AAPL221216P002650002022-11-10 3:55PM EST265.00118.450.000.000.00-400.00%
AAPL221216P002700002022-11-09 1:02PM EST270.00133.650.000.000.00-5900.00%
AAPL221216P002750002022-10-13 11:19AM EST275.00134.55125.10125.700.00-900.00%
AAPL221216P002800002022-11-11 1:46PM EST280.00130.800.000.000.00-200.00%
AAPL221216P002850002022-11-23 10:00AM EST285.00133.700.000.000.00--00.00%
AAPL221216P002900002022-11-29 3:54PM EST290.00149.060.000.000.00-2000.00%