Singapore markets open in 8 hours 41 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.63-6.61 (-4.43%)
As of 12:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C000550002022-05-17 1:58PM EDT55.0093.6587.8588.050.00-216518.75%
AAPL220520C000600002022-05-16 11:54AM EDT60.0086.8582.8583.050.00-12475.00%
AAPL220520C000650002022-05-06 10:40AM EDT65.0091.9577.8578.050.00-11434.77%
AAPL220520C000700002022-05-16 12:08AM EDT70.0070.7572.9073.150.00--1411.33%
AAPL220520C000750002022-05-06 9:33AM EDT75.0079.4567.8068.100.00-2413362.89%
AAPL220520C000800002022-05-16 2:45PM EDT80.0067.0562.7563.15-0.13-0.19%29330.08%
AAPL220520C000850002022-05-06 2:22PM EDT85.0071.9157.8058.100.00-76299.61%
AAPL220520C000900002022-05-18 9:33AM EDT90.0054.2752.8053.05-5.23-8.79%7148266.80%
AAPL220520C000950002022-05-11 3:51PM EDT95.0051.3047.9048.150.00-11251.95%
AAPL220520C001000002022-05-17 3:42PM EDT100.0049.2742.8043.000.00-8172209.77%
AAPL220520C001050002022-05-17 2:57PM EDT105.0044.2237.8038.100.00-1027190.63%
AAPL220520C001100002022-05-17 3:33PM EDT110.0039.2732.8533.050.00-107217166.02%
AAPL220520C001150002022-05-18 9:40AM EDT115.0031.4527.8028.10-2.06-6.15%1241142.09%
AAPL220520C001200002022-05-18 11:06AM EDT120.0024.8522.8523.05-4.47-15.25%18312118.75%
AAPL220520C001250002022-05-18 11:39AM EDT125.0018.7017.8518.05-5.14-21.56%2325095.70%
AAPL220520C001260002022-05-18 11:16AM EDT126.0018.1516.8517.05-1.30-6.68%116191.02%
AAPL220520C001270002022-05-18 11:16AM EDT127.0017.1515.9016.05-5.05-22.75%9487.99%
AAPL220520C001280002022-05-18 12:03PM EDT128.0015.1015.0015.15-1.63-9.74%351088.67%
AAPL220520C001290002022-05-18 10:26AM EDT129.0017.0513.9514.15-3.35-16.42%1714082.62%
AAPL220520C001300002022-05-18 11:27AM EDT130.0013.7112.9013.05-5.29-27.84%173,13274.02%
AAPL220520C001320002022-05-18 11:54AM EDT132.0011.5011.1011.25-4.52-28.21%514673.24%
AAPL220520C001330002022-05-18 12:01PM EDT133.0010.1010.0010.20-5.90-36.87%5233665.19%
AAPL220520C001340002022-05-17 2:54PM EDT134.0015.209.059.300.00-252362.94%
AAPL220520C001350002022-05-18 12:01PM EDT135.008.008.108.30-6.35-44.25%6811,27058.55%
AAPL220520C001360002022-05-18 12:01PM EDT136.007.137.257.40-6.32-46.99%1917257.08%
AAPL220520C001370002022-05-18 12:01PM EDT137.006.256.356.50-6.43-50.71%3317854.20%
AAPL220520C001380002022-05-18 12:00PM EDT138.005.455.605.70-5.79-51.51%5122353.96%
AAPL220520C001390002022-05-18 11:59AM EDT139.004.784.804.95-5.57-53.82%927652.64%
AAPL220520C001400002022-05-18 12:03PM EDT140.004.054.004.05-5.15-55.98%7414,64849.37%
AAPL220520C001410002022-05-18 12:02PM EDT141.003.353.303.35-4.90-59.39%1,69952947.80%
AAPL220520C001420002022-05-18 12:03PM EDT142.002.752.742.77-4.65-62.84%7262,46247.46%
AAPL220520C001430002022-05-18 12:04PM EDT143.002.202.162.18-4.34-66.36%2,67676945.73%
AAPL220520C001440002022-05-18 12:04PM EDT144.001.681.661.68-4.07-70.78%5,7703,63944.41%
AAPL220520C001450002022-05-18 12:04PM EDT145.001.251.261.27-3.75-75.00%24,4738,02943.46%
AAPL220520C001460002022-05-18 12:04PM EDT146.000.910.900.91-3.29-78.33%15,0794,55442.09%
AAPL220520C001470002022-05-18 12:03PM EDT147.000.640.630.64-2.79-81.34%20,1155,79141.21%
AAPL220520C001480002022-05-18 12:04PM EDT148.000.450.440.45-2.35-83.93%13,2946,89140.87%
AAPL220520C001490002022-05-18 12:03PM EDT149.000.310.300.31-1.87-85.78%10,0904,92940.63%
AAPL220520C001500002022-05-18 12:04PM EDT150.000.220.210.22-1.42-86.59%76,96139,29341.02%
AAPL220520C001525002022-05-18 12:04PM EDT152.500.090.080.09-0.62-87.32%21,22419,58542.09%
AAPL220520C001550002022-05-18 12:04PM EDT155.000.050.040.05-0.19-79.17%20,62948,45945.51%
AAPL220520C001575002022-05-18 11:59AM EDT157.500.020.020.03-0.06-75.00%8,24428,82449.22%
AAPL220520C001600002022-05-18 12:02PM EDT160.000.010.010.02-0.03-75.00%7,21662,98350.78%
AAPL220520C001625002022-05-18 11:47AM EDT162.500.010.000.01-0.01-50.00%2,39719,47150.00%
AAPL220520C001650002022-05-18 11:16AM EDT165.000.010.000.010.00-16143,81156.25%
AAPL220520C001675002022-05-18 11:58AM EDT167.500.010.000.010.00-18515,24662.50%
AAPL220520C001700002022-05-18 11:57AM EDT170.000.010.000.010.00-20374,37665.63%
AAPL220520C001725002022-05-18 11:48AM EDT172.500.010.000.010.00-1018,40471.88%
AAPL220520C001750002022-05-18 11:57AM EDT175.000.010.000.010.00-9338,43676.56%
AAPL220520C001775002022-05-18 9:31AM EDT177.500.010.000.010.00-38,74681.25%
AAPL220520C001800002022-05-18 11:59AM EDT180.000.010.000.010.00-16358,04684.38%
AAPL220520C001825002022-05-17 2:40PM EDT182.500.010.000.010.00-537,32590.63%
AAPL220520C001850002022-05-18 11:42AM EDT185.000.010.000.010.00-11048,94893.75%
AAPL220520C001875002022-05-18 9:31AM EDT187.500.010.000.010.00-14,34598.44%
AAPL220520C001900002022-05-18 11:44AM EDT190.000.010.000.010.00-1631,277103.13%
AAPL220520C001925002022-05-18 11:15AM EDT192.500.010.000.010.00-44,989106.25%
AAPL220520C001950002022-05-18 9:36AM EDT195.000.010.000.010.00-217,131112.50%
AAPL220520C002000002022-05-18 9:47AM EDT200.000.010.000.000.00-325,11850.00%
AAPL220520C002050002022-05-17 12:32PM EDT205.000.010.000.010.00-232,615128.13%
AAPL220520C002100002022-05-18 12:02PM EDT210.000.010.000.010.00-74,767137.50%
AAPL220520C002150002022-05-13 1:39PM EDT215.000.010.000.010.00-31,862143.75%
AAPL220520C002200002022-05-12 3:04PM EDT220.000.010.000.010.00-175,429150.00%
AAPL220520C002250002022-05-10 3:14PM EDT225.000.010.000.010.00-1974,180156.25%
AAPL220520C002300002022-05-10 3:16PM EDT230.000.010.000.010.00-222,754162.50%
AAPL220520C002350002022-05-04 11:57AM EDT235.000.010.000.010.00-8731168.75%
AAPL220520C002400002022-05-10 11:23AM EDT240.000.010.000.010.00-22,213175.00%
AAPL220520C002450002022-05-02 3:21PM EDT245.000.010.000.010.00-56912181.25%
AAPL220520C002500002022-05-06 11:07AM EDT250.000.010.000.010.00-152,222187.50%
AAPL220520C002550002022-05-16 9:30AM EDT255.000.010.000.010.00-1407193.75%
AAPL220520C002600002022-05-06 9:30AM EDT260.000.010.000.010.00-21,142200.00%
AAPL220520C002700002022-05-03 1:35PM EDT270.000.010.000.010.00-101,437212.50%
AAPL220520C002800002022-05-10 2:43PM EDT280.000.010.000.000.00-182950.00%
AAPL220520C002900002022-05-10 9:30AM EDT290.000.010.000.000.00-1712100.00%
AAPL220520C003000002022-05-13 12:50PM EDT300.000.010.000.010.00-13,837243.75%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P000550002022-05-17 9:38AM EDT55.000.010.000.010.00-3290325.00%
AAPL220520P000600002022-05-09 11:23AM EDT60.000.010.000.010.00-1572300.00%
AAPL220520P000650002022-04-28 12:45PM EDT65.000.010.000.010.00-46453275.00%
AAPL220520P000700002022-04-28 2:01PM EDT70.000.010.000.010.00-71,260250.00%
AAPL220520P000750002022-05-12 3:23PM EDT75.000.010.000.010.00-354,472225.00%
AAPL220520P000800002022-05-17 9:30AM EDT80.000.010.000.010.00-12,216206.25%
AAPL220520P000850002022-05-16 9:30AM EDT85.000.010.000.010.00-21,875181.25%
AAPL220520P000900002022-05-13 3:04PM EDT90.000.010.000.010.00-231,601162.50%
AAPL220520P000950002022-05-16 3:44PM EDT95.000.010.000.010.00-103,544146.88%
AAPL220520P001000002022-05-18 11:26AM EDT100.000.010.000.010.00-27,220131.25%
AAPL220520P001050002022-05-18 10:48AM EDT105.000.010.000.000.00-63,18250.00%
AAPL220520P001100002022-05-18 11:57AM EDT110.000.010.000.010.00-1697,79096.88%
AAPL220520P001150002022-05-18 11:57AM EDT115.000.010.000.010.00-805,82981.25%
AAPL220520P001200002022-05-18 11:58AM EDT120.000.020.010.02+0.01+100.00%36014,46875.00%
AAPL220520P001250002022-05-18 12:00PM EDT125.000.020.020.03+0.01+100.00%55712,70362.50%
AAPL220520P001260002022-05-18 11:15AM EDT126.000.020.020.030.00-23395758.98%
AAPL220520P001270002022-05-18 11:56AM EDT127.000.040.030.04+0.03+300.00%471,60958.20%
AAPL220520P001280002022-05-18 11:30AM EDT128.000.040.050.06+0.02+100.00%21360658.59%
AAPL220520P001290002022-05-18 11:44AM EDT129.000.050.060.07+0.02+66.67%5483056.45%
AAPL220520P001300002022-05-18 12:02PM EDT130.000.090.080.09+0.06+200.00%1,78125,95255.08%
AAPL220520P001310002022-05-18 11:54AM EDT131.000.090.090.10+0.06+200.00%441,11752.34%
AAPL220520P001320002022-05-18 12:00PM EDT132.000.140.130.14+0.10+250.00%4911,60151.95%
AAPL220520P001330002022-05-18 12:03PM EDT133.000.160.160.17+0.10+166.67%1,4352,11050.20%
AAPL220520P001340002022-05-18 12:03PM EDT134.000.220.220.23+0.15+214.29%8512,31549.41%
AAPL220520P001350002022-05-18 12:04PM EDT135.000.270.270.28+0.19+237.50%7,27036,82347.27%
AAPL220520P001360002022-05-18 12:03PM EDT136.000.370.360.37+0.28+311.11%1,0172,87646.09%
AAPL220520P001370002022-05-18 12:02PM EDT137.000.500.500.51+0.40+400.00%2,0982,34945.70%
AAPL220520P001380002022-05-18 12:03PM EDT138.000.660.670.68+0.53+407.69%6,1455,16145.07%
AAPL220520P001390002022-05-18 12:04PM EDT139.000.830.860.87+0.68+453.33%3,69313,26143.80%
AAPL220520P001400002022-05-18 12:04PM EDT140.001.071.061.08+0.87+435.00%33,24237,29541.90%
AAPL220520P001410002022-05-18 12:04PM EDT141.001.381.371.38+1.12+430.77%6,3932,97840.82%
AAPL220520P001420002022-05-18 12:04PM EDT142.001.721.761.77+1.42+473.33%11,3645,01240.19%
AAPL220520P001430002022-05-18 12:04PM EDT143.002.142.142.15+1.72+409.52%8,8725,54037.89%
AAPL220520P001440002022-05-18 12:04PM EDT144.002.632.662.68+2.09+387.04%14,1498,91936.96%
AAPL220520P001450002022-05-18 12:04PM EDT145.003.193.253.35+2.49+355.71%38,92840,22637.26%
AAPL220520P001460002022-05-18 12:03PM EDT146.003.903.854.00+3.00+333.33%15,1518,54935.30%
AAPL220520P001470002022-05-18 12:00PM EDT147.004.834.604.70+3.66+312.82%11,2936,79832.13%
AAPL220520P001480002022-05-18 12:01PM EDT148.005.505.455.60+4.03+274.15%4,2047,55833.01%
AAPL220520P001490002022-05-18 12:00PM EDT149.006.456.206.35+4.59+246.77%3,2894,5590.00%
AAPL220520P001500002022-05-18 12:03PM EDT150.007.207.107.25+4.82+202.52%2,75633,1060.00%
AAPL220520P001525002022-05-18 12:03PM EDT152.509.659.659.75+5.55+135.37%46911,0920.00%
AAPL220520P001550002022-05-18 12:04PM EDT155.0011.9912.0012.15+5.88+96.24%2,04727,0830.00%
AAPL220520P001575002022-05-18 11:40AM EDT157.5013.8414.4514.65+5.32+62.44%1146,7950.00%
AAPL220520P001600002022-05-18 12:03PM EDT160.0017.0017.0017.10+6.10+55.96%1,30847,9240.00%
AAPL220520P001625002022-05-18 11:39AM EDT162.5018.8519.5019.65+5.45+40.67%7512,8560.00%
AAPL220520P001650002022-05-18 11:49AM EDT165.0021.3021.8522.05+5.28+32.96%35521,5700.00%
AAPL220520P001675002022-05-18 11:10AM EDT167.5023.1724.4024.65+4.97+27.31%151,8100.00%
AAPL220520P001700002022-05-18 11:59AM EDT170.0027.1427.0027.20+6.19+29.55%21737,9440.00%
AAPL220520P001725002022-05-17 3:47PM EDT172.5023.5029.5029.600.00-1241,2090.00%
AAPL220520P001750002022-05-18 11:42AM EDT175.0031.1032.0032.20+5.18+19.98%5210,7510.00%
AAPL220520P001775002022-05-18 10:01AM EDT177.5031.2034.4034.65+3.05+10.83%11710.00%
AAPL220520P001800002022-05-18 11:16AM EDT180.0036.0036.9537.20+5.00+16.13%155,2740.00%
AAPL220520P001825002022-05-16 9:47AM EDT182.5037.8539.4539.700.00-540.00%
AAPL220520P001850002022-05-13 10:14AM EDT185.0039.5741.8542.150.00-1800.00%
AAPL220520P001875002022-05-10 10:14AM EDT187.5031.7544.4044.700.00-600.00%
AAPL220520P001900002022-05-13 11:23AM EDT190.0041.8546.8047.100.00-1240.00%
AAPL220520P001925002022-04-22 11:03AM EDT192.5027.3049.5049.750.00-1000.00%
AAPL220520P001950002022-05-17 3:09PM EDT195.0045.7052.0052.300.00-7130.00%
AAPL220520P002000002022-05-18 11:47AM EDT200.0056.3057.0057.25+5.30+10.39%1323,0380.00%
AAPL220520P002050002022-05-10 3:04PM EDT205.0048.9861.9062.200.00-200.00%
AAPL220520P002100002022-05-11 3:54PM EDT210.0063.7066.9067.200.00-7230.00%
AAPL220520P002200002022-05-09 9:54AM EDT220.0065.7276.7577.350.00-450.00%
AAPL220520P002250002022-05-12 3:55PM EDT225.0083.2081.8582.150.00-7300.00%
AAPL220520P002300002022-05-06 3:39PM EDT230.0072.0086.8587.150.00-4000.00%
AAPL220520P002350002022-04-29 1:40PM EDT235.0075.1091.9592.250.00-500.00%
AAPL220520P002400002022-05-10 2:40PM EDT240.0084.3596.9097.200.00-100.00%
AAPL220520P002450002022-04-29 3:38PM EDT245.0086.30101.95102.200.00-100.00%
AAPL220520P002500002022-05-11 10:46AM EDT250.0096.10106.85107.150.00-100.00%
AAPL220520P002550002022-05-05 12:03PM EDT255.0097.65111.85112.150.00--00.00%
AAPL220520P002600002022-04-27 11:57AM EDT260.00112.75116.85117.10+10.25+10.00%200.00%
AAPL220520P002700002022-03-15 9:32AM EDT270.00118.4099.80100.150.00--00.00%
AAPL220520P002800002022-05-16 2:43PM EDT280.00132.60136.95137.100.00-100.00%
AAPL220520P002900002022-04-19 3:12PM EDT290.00123.04147.00147.200.00--00.00%
AAPL220520P003000002022-05-17 10:32AM EDT300.00152.46156.95157.150.00-100.00%