Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.01+0.77 (+0.45%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C000300002022-08-11 9:58AM EDT30.00140.15140.25140.85+3.30+2.41%212148.83%
AAPL221216C000350002022-08-10 1:30PM EDT35.00133.25135.30135.850.00-443136.67%
AAPL221216C000400002022-08-10 1:30PM EDT40.00128.30130.30130.750.00-7321123.44%
AAPL221216C000450002022-08-05 10:57AM EDT45.00120.19125.40125.950.00-62167118.70%
AAPL221216C000500002022-08-10 2:43PM EDT50.00119.00120.55120.900.00-2133111.13%
AAPL221216C000550002022-07-20 12:57PM EDT55.0098.40115.55116.050.00-235104.79%
AAPL221216C000600002022-08-01 10:16AM EDT60.00102.95110.60110.950.00-2415796.68%
AAPL221216C000650002022-07-18 3:30PM EDT65.0082.70105.60106.200.00-2392.38%
AAPL221216C000700002022-07-19 11:23AM EDT70.0080.20100.65101.250.00-118786.79%
AAPL221216C000750002022-08-05 3:11PM EDT75.0090.5095.7096.350.00-630081.93%
AAPL221216C000800002022-08-09 3:59PM EDT80.0085.2590.8591.350.00-132377.27%
AAPL221216C000850002022-08-05 1:56PM EDT85.0080.4586.0086.400.00-526273.12%
AAPL221216C000900002022-08-04 3:46PM EDT90.0076.2281.1081.550.00-1112569.36%
AAPL221216C000950002022-08-09 12:56PM EDT95.0071.0476.2076.600.00-538365.11%
AAPL221216C001000002022-08-10 1:47PM EDT100.0069.4771.3571.750.00-31,06561.71%
AAPL221216C001050002022-08-11 10:30AM EDT105.0066.6566.5066.85+2.60+4.06%225758.06%
AAPL221216C001100002022-08-10 3:09PM EDT110.0060.1061.6062.200.00-428355.23%
AAPL221216C001150002022-08-09 11:00AM EDT115.0051.4556.9057.400.00-2316552.43%
AAPL221216C001200002022-08-10 2:33PM EDT120.0050.5552.2552.700.00-364351.27%
AAPL221216C001250002022-08-09 3:43PM EDT125.0042.8047.5548.000.00-3052248.32%
AAPL221216C001300002022-08-10 11:12AM EDT130.0040.6543.0543.300.00-2083645.23%
AAPL221216C001350002022-08-10 2:19PM EDT135.0036.7938.6038.900.00-5493943.30%
AAPL221216C001400002022-08-11 10:25AM EDT140.0034.1534.2534.45+0.90+2.71%302,64440.82%
AAPL221216C001450002022-08-11 10:21AM EDT145.0030.1530.0030.30+1.25+4.33%226,40839.09%
AAPL221216C001500002022-08-11 10:09AM EDT150.0025.8725.9526.30+0.92+3.69%103,80637.40%
AAPL221216C001550002022-08-11 10:21AM EDT155.0022.2522.1522.35+0.95+4.46%373,85135.35%
AAPL221216C001600002022-08-11 10:37AM EDT160.0018.8018.6018.80+1.05+5.92%325,56133.91%
AAPL221216C001650002022-08-11 10:26AM EDT165.0015.1315.2515.40+0.68+4.71%35312,74432.23%
AAPL221216C001700002022-08-11 10:34AM EDT170.0012.2712.2512.40+0.67+5.78%90211,16530.90%
AAPL221216C001750002022-08-11 10:34AM EDT175.009.609.659.75+0.64+7.14%5478,51629.68%
AAPL221216C001800002022-08-11 10:27AM EDT180.007.257.307.40+0.45+6.62%3537,67328.39%
AAPL221216C001850002022-08-11 10:38AM EDT185.005.455.405.50+0.48+9.66%9434,19027.39%
AAPL221216C001900002022-08-11 10:34AM EDT190.003.933.903.95+0.36+10.08%2065,89626.45%
AAPL221216C001950002022-08-11 10:38AM EDT195.002.762.772.80+0.24+9.52%3863,50825.79%
AAPL221216C002000002022-08-11 10:24AM EDT200.001.901.901.93+0.18+10.47%1747,45725.21%
AAPL221216C002050002022-08-11 10:32AM EDT205.001.301.291.32+0.13+11.11%1807,44324.82%
AAPL221216C002100002022-08-11 10:08AM EDT210.000.870.880.90+0.14+19.18%1501,51624.59%
AAPL221216C002150002022-08-11 10:05AM EDT215.000.590.610.62+0.09+18.00%1731,97824.52%
AAPL221216C002200002022-08-11 10:28AM EDT220.000.430.410.43+0.06+16.22%6043324.56%
AAPL221216C002250002022-08-11 10:23AM EDT225.000.320.290.31+0.04+14.29%170924.81%
AAPL221216C002300002022-08-11 10:25AM EDT230.000.210.220.23-0.01-4.55%1274,71125.15%
AAPL221216C002350002022-08-08 12:39PM EDT235.000.160.160.180.00-432325.64%
AAPL221216C002400002022-08-11 9:39AM EDT240.000.140.120.13+0.01+7.69%1093825.88%
AAPL221216C002450002022-08-09 12:10PM EDT245.000.100.090.110.00-180826.56%
AAPL221216C002500002022-08-11 9:30AM EDT250.000.090.080.090.00-447727.15%
AAPL221216C002550002022-08-09 9:31AM EDT255.000.070.050.070.00-16627.54%
AAPL221216C002600002022-08-08 2:49PM EDT260.000.060.050.060.00-181528.13%
AAPL221216C002650002022-08-04 10:02AM EDT265.000.050.030.060.00-116829.20%
AAPL221216C002700002022-08-09 12:26PM EDT270.000.020.020.050.00-313829.69%
AAPL221216C002750002022-08-09 1:36PM EDT275.000.030.020.040.00-46230.08%
AAPL221216C002800002022-08-09 11:49AM EDT280.000.060.020.040.00-16431.06%
AAPL221216C002850002022-07-29 10:30AM EDT285.000.040.010.030.00-1033731.06%
AAPL221216C002900002022-08-08 12:33PM EDT290.000.020.010.030.00-872132.03%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P000300002022-08-08 11:11AM EDT30.000.030.000.030.00-1001,50197.66%
AAPL221216P000350002022-07-29 12:15PM EDT35.000.010.000.030.00-51,15889.06%
AAPL221216P000400002022-08-10 1:41PM EDT40.000.020.010.040.00-2010085.16%
AAPL221216P000450002022-08-11 10:34AM EDT45.000.020.000.02-0.02-50.00%12,33172.66%
AAPL221216P000500002022-08-01 9:56AM EDT50.000.010.000.050.00-81,30772.66%
AAPL221216P000550002022-08-09 3:55PM EDT55.000.050.010.050.00-30087468.36%
AAPL221216P000600002022-08-10 10:10AM EDT60.000.030.030.040.00-2456064.06%
AAPL221216P000650002022-08-04 2:12PM EDT65.000.060.040.050.00-21,98060.94%
AAPL221216P000700002022-08-10 10:22AM EDT70.000.060.060.07-0.02-25.00%101,41158.79%
AAPL221216P000750002022-08-11 10:17AM EDT75.000.090.080.090.00-5661456.25%
AAPL221216P000800002022-08-10 1:31PM EDT80.000.120.110.120.00-11,03354.10%
AAPL221216P000850002022-08-11 10:22AM EDT85.000.150.140.15-0.03-16.67%11,29551.56%
AAPL221216P000900002022-08-11 9:31AM EDT90.000.200.180.20-0.02-9.09%312,36649.81%
AAPL221216P000950002022-08-10 3:20PM EDT95.000.260.240.260.00-911,32647.80%
AAPL221216P001000002022-08-11 10:05AM EDT100.000.300.320.33-0.06-16.67%27323,76045.70%
AAPL221216P001050002022-08-11 9:39AM EDT105.000.420.420.44-0.06-12.50%13,06244.09%
AAPL221216P001100002022-08-11 10:09AM EDT110.000.560.560.58-0.06-9.68%855,28242.48%
AAPL221216P001150002022-08-11 10:05AM EDT115.000.680.740.76-0.13-16.05%1643,81140.94%
AAPL221216P001200002022-08-11 10:24AM EDT120.000.980.970.99-0.07-6.67%27914,42139.43%
AAPL221216P001250002022-08-11 10:11AM EDT125.001.231.261.28-0.14-10.22%2083,46237.94%
AAPL221216P001300002022-08-11 10:27AM EDT130.001.661.641.66-0.10-5.68%2664,88336.57%
AAPL221216P001350002022-08-11 10:38AM EDT135.002.132.112.13-0.15-6.58%1267,47035.19%
AAPL221216P001400002022-08-11 10:29AM EDT140.002.712.702.73-0.20-6.87%2463,69033.88%
AAPL221216P001450002022-08-11 10:33AM EDT145.003.433.403.50-0.27-7.30%1154,07032.68%
AAPL221216P001500002022-08-11 10:34AM EDT150.004.374.354.40-0.33-7.02%8488,83831.32%
AAPL221216P001550002022-08-11 10:36AM EDT155.005.485.455.50-0.37-6.32%2459,43429.96%
AAPL221216P001600002022-08-11 10:34AM EDT160.006.856.806.90-0.40-5.52%87121,65928.78%
AAPL221216P001650002022-08-11 10:37AM EDT165.008.508.458.50-0.50-5.56%8665,99827.38%
AAPL221216P001700002022-08-11 10:37AM EDT170.0010.4510.4010.45-0.50-4.57%32,10089026.06%
AAPL221216P001750002022-08-11 10:23AM EDT175.0012.7412.7012.85-0.76-5.63%9731,31124.96%
AAPL221216P001800002022-08-11 10:09AM EDT180.0015.2515.4515.55-1.00-6.15%895,11123.62%
AAPL221216P001850002022-08-10 3:13PM EDT185.0018.4018.5018.70-1.39-7.02%2097422.36%
AAPL221216P001900002022-08-11 10:10AM EDT190.0021.9522.0022.25-2.45-10.04%73,11121.00%
AAPL221216P001950002022-08-09 10:53AM EDT195.0031.1525.9026.150.00-287519.30%
AAPL221216P002000002022-08-11 9:59AM EDT200.0030.5030.1530.50-1.85-5.72%22517.80%
AAPL221216P002050002022-08-04 3:19PM EDT205.0039.4234.6035.050.00-6614.06%
AAPL221216P002100002022-07-21 1:06PM EDT210.0054.8039.4039.800.00-400.00%
AAPL221216P002200002022-08-09 1:57PM EDT220.0054.5049.4049.800.00-200.00%
AAPL221216P002300002022-08-10 2:19PM EDT230.0061.6059.3059.900.00-201600.00%
AAPL221216P002600002022-07-06 2:29PM EDT260.00117.0594.5594.950.00--062.38%
AAPL221216P002800002022-07-15 3:57PM EDT280.00130.11109.35109.800.00--00.00%
AAPL221216P002900002022-07-21 11:24AM EDT290.00136.90119.25119.800.00-200.00%