Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.76+0.99 (+0.66%)
At close: 04:00PM EDT
148.30 -3.46 (-2.28%)
Pre-market: 08:45AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220930C000700002022-09-27 3:50PM EDT70.0081.850.000.000.00-1371780.00%
AAPL220930C000750002022-09-26 3:54PM EDT75.0076.900.000.000.00-153640.00%
AAPL220930C000800002022-09-27 3:50PM EDT80.0071.850.000.000.00-51940.00%
AAPL220930C000850002022-09-27 11:52AM EDT85.0066.900.000.000.00-3670.00%
AAPL220930C000900002022-09-27 3:58PM EDT90.0061.700.000.000.00-18890.00%
AAPL220930C000950002022-09-27 3:44PM EDT95.0056.750.000.000.00-781860.00%
AAPL220930C001000002022-09-27 3:00PM EDT100.0051.900.000.000.00-403530.00%
AAPL220930C001050002022-09-27 3:15PM EDT105.0046.750.000.000.00-421390.00%
AAPL220930C001100002022-09-27 3:44PM EDT110.0041.800.000.000.00-423790.00%
AAPL220930C001150002022-09-27 1:45PM EDT115.0036.150.000.000.00-483370.00%
AAPL220930C001200002022-09-27 3:50PM EDT120.0031.850.000.000.00-1335360.00%
AAPL220930C001250002022-09-27 3:44PM EDT125.0026.800.000.000.00-794280.00%
AAPL220930C001260002022-09-27 3:49PM EDT126.0025.700.000.000.00-1051380.00%
AAPL220930C001270002022-09-27 3:10PM EDT127.0024.900.000.000.00-1601160.00%
AAPL220930C001280002022-09-27 3:44PM EDT128.0023.650.000.000.00-1521770.00%
AAPL220930C001290002022-09-27 3:52PM EDT129.0023.100.000.000.00-15300.00%
AAPL220930C001300002022-09-27 3:59PM EDT130.0021.850.000.000.00-2453130.00%
AAPL220930C001310002022-09-27 3:59PM EDT131.0020.850.000.000.00-2342460.00%
AAPL220930C001320002022-09-27 3:58PM EDT132.0019.700.000.000.00-1782540.00%
AAPL220930C001330002022-09-27 3:15PM EDT133.0018.850.000.000.00-2671680.00%
AAPL220930C001340002022-09-27 3:56PM EDT134.0017.850.000.000.00-641070.00%
AAPL220930C001350002022-09-27 3:59PM EDT135.0016.900.000.000.00-2523570.00%
AAPL220930C001360002022-09-27 3:59PM EDT136.0015.900.000.000.00-14900.00%
AAPL220930C001370002022-09-27 3:59PM EDT137.0014.950.000.000.00-12300.00%
AAPL220930C001380002022-09-27 3:59PM EDT138.0013.950.000.000.00-2572000.00%
AAPL220930C001390002022-09-27 3:59PM EDT139.0013.000.000.000.00-3782950.00%
AAPL220930C001400002022-09-27 3:59PM EDT140.0012.050.000.000.00-1,7781,8900.00%
AAPL220930C001410002022-09-27 3:59PM EDT141.0011.200.000.000.00-2392880.00%
AAPL220930C001420002022-09-27 3:50PM EDT142.0010.200.000.000.00-1544130.00%
AAPL220930C001430002022-09-27 3:59PM EDT143.009.250.000.000.00-3605750.00%
AAPL220930C001440002022-09-27 3:59PM EDT144.008.350.000.000.00-5076040.00%
AAPL220930C001450002022-09-27 3:59PM EDT145.007.450.000.000.00-7102,3250.00%
AAPL220930C001460002022-09-27 3:35PM EDT146.006.150.000.000.00-2686330.00%
AAPL220930C001470002022-09-27 3:59PM EDT147.005.800.000.000.00-3971,2380.00%
AAPL220930C001480002022-09-27 3:56PM EDT148.005.100.000.000.00-7362,2370.00%
AAPL220930C001490002022-09-27 3:59PM EDT149.004.350.000.000.00-1,5063,4000.00%
AAPL220930C001500002022-09-27 3:59PM EDT150.003.710.000.000.00-17,7098,7620.00%
AAPL220930C001525002022-09-27 3:59PM EDT152.502.260.000.000.00-62,44319,1221.56%
AAPL220930C001550002022-09-27 3:59PM EDT155.001.150.000.000.00-99,93106.25%
AAPL220930C001575002022-09-27 3:59PM EDT157.500.500.000.000.00-55,43724,68412.50%
AAPL220930C001600002022-09-27 3:59PM EDT160.000.190.000.000.00-44,68341,13812.50%
AAPL220930C001625002022-09-27 3:59PM EDT162.500.080.000.000.00-16,49724,32312.50%
AAPL220930C001650002022-09-27 3:57PM EDT165.000.030.000.000.00-9,72720,40625.00%
AAPL220930C001675002022-09-27 3:57PM EDT167.500.020.000.000.00-1,2698,16725.00%
AAPL220930C001700002022-09-27 3:59PM EDT170.000.010.000.000.00-1,200025.00%
AAPL220930C001725002022-09-27 3:50PM EDT172.500.010.000.000.00-3,13310,69925.00%
AAPL220930C001750002022-09-27 1:30PM EDT175.000.010.000.000.00-8214,49625.00%
AAPL220930C001775002022-09-27 10:40AM EDT177.500.010.000.000.00-139,58250.00%
AAPL220930C001800002022-09-27 2:44PM EDT180.000.010.000.000.00-396,16950.00%
AAPL220930C001825002022-09-27 3:57PM EDT182.500.010.000.000.00-63,82050.00%
AAPL220930C001850002022-09-27 9:47AM EDT185.000.010.000.000.00-1050.00%
AAPL220930C001875002022-09-26 9:30AM EDT187.500.010.000.000.00-11,64250.00%
AAPL220930C001900002022-09-27 9:47AM EDT190.000.010.000.000.00-12,10250.00%
AAPL220930C001925002022-09-20 2:30PM EDT192.500.010.000.000.00-71,24850.00%
AAPL220930C001950002022-09-26 12:12PM EDT195.000.010.000.000.00-106,53250.00%
AAPL220930C002000002022-09-27 2:53PM EDT200.000.010.000.000.00-13,71050.00%
AAPL220930C002050002022-09-20 3:45PM EDT205.000.010.000.000.00-2081,42050.00%
AAPL220930C002100002022-09-20 2:17PM EDT210.000.010.000.000.00-20743950.00%
AAPL220930C002150002022-09-19 3:59PM EDT215.000.010.000.000.00-2050.00%
AAPL220930C002200002022-09-26 9:30AM EDT220.000.010.000.000.00-11,92250.00%
AAPL220930C002250002022-09-26 9:30AM EDT225.000.010.000.000.00-1130750.00%
AAPL220930C002300002022-09-26 9:30AM EDT230.000.010.000.000.00-1050.00%
AAPL220930C002350002022-08-29 1:04PM EDT235.000.010.000.000.00-115350.00%
AAPL220930C002400002022-09-26 12:54PM EDT240.000.010.000.000.00-14,28650.00%
AAPL220930C002500002022-09-27 2:28PM EDT250.000.010.000.000.00-521150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220930P000700002022-09-27 9:30AM EDT70.000.010.000.000.00-14350.00%
AAPL220930P000800002022-09-16 2:50PM EDT80.000.010.000.000.00-720750.00%
AAPL220930P000900002022-09-19 9:34AM EDT90.000.010.000.000.00-297150.00%
AAPL220930P000950002022-09-26 2:46PM EDT95.000.010.000.000.00-11,60850.00%
AAPL220930P001000002022-09-27 12:15PM EDT100.000.010.000.000.00-23,13850.00%
AAPL220930P001050002022-09-27 9:46AM EDT105.000.010.000.000.00-17,90850.00%
AAPL220930P001100002022-09-27 9:30AM EDT110.000.010.000.000.00-286450.00%
AAPL220930P001150002022-09-27 3:37PM EDT115.000.010.000.000.00-182,96650.00%
AAPL220930P001200002022-09-27 3:32PM EDT120.000.010.000.000.00-3445,45850.00%
AAPL220930P001250002022-09-27 3:59PM EDT125.000.010.000.000.00-725050.00%
AAPL220930P001260002022-09-27 3:03PM EDT126.000.020.000.000.00-1361,87150.00%
AAPL220930P001270002022-09-27 3:12PM EDT127.000.030.000.000.00-1301,05050.00%
AAPL220930P001280002022-09-27 3:40PM EDT128.000.020.000.000.00-2851,47950.00%
AAPL220930P001290002022-09-27 3:56PM EDT129.000.030.000.000.00-2111,41950.00%
AAPL220930P001300002022-09-27 3:59PM EDT130.000.040.000.000.00-1,36812,16050.00%
AAPL220930P001310002022-09-27 3:56PM EDT131.000.050.000.000.00-2992,65250.00%
AAPL220930P001320002022-09-27 2:50PM EDT132.000.050.000.000.00-3883,60725.00%
AAPL220930P001330002022-09-27 3:51PM EDT133.000.060.000.000.00-1681,80725.00%
AAPL220930P001340002022-09-27 3:59PM EDT134.000.070.000.000.00-1,1701,06625.00%
AAPL220930P001350002022-09-27 3:58PM EDT135.000.090.000.000.00-11,19711,49825.00%
AAPL220930P001360002022-09-27 3:56PM EDT136.000.100.000.000.00-1,8432,75825.00%
AAPL220930P001370002022-09-27 3:57PM EDT137.000.130.000.000.00-3,3001,83825.00%
AAPL220930P001380002022-09-27 3:59PM EDT138.000.160.000.000.00-3,9254,86525.00%
AAPL220930P001390002022-09-27 3:58PM EDT139.000.190.000.000.00-6,42015,87425.00%
AAPL220930P001400002022-09-27 3:59PM EDT140.000.230.000.000.00-16,108025.00%
AAPL220930P001410002022-09-27 3:59PM EDT141.000.290.000.000.00-9,62615,06825.00%
AAPL220930P001420002022-09-27 3:59PM EDT142.000.350.000.000.00-14,3107,10212.50%
AAPL220930P001430002022-09-27 3:59PM EDT143.000.430.000.000.00-10,3856,29312.50%
AAPL220930P001440002022-09-27 3:59PM EDT144.000.530.000.000.00-6,1485,24712.50%
AAPL220930P001450002022-09-27 3:59PM EDT145.000.640.000.000.00-35,42628,49312.50%
AAPL220930P001460002022-09-27 3:59PM EDT146.000.780.000.000.00-9,76213,82812.50%
AAPL220930P001470002022-09-27 3:59PM EDT147.000.980.000.000.00-13,0658,6656.25%
AAPL220930P001480002022-09-27 3:59PM EDT148.001.230.000.000.00-14,58806.25%
AAPL220930P001490002022-09-27 3:59PM EDT149.001.500.000.000.00-17,70206.25%
AAPL220930P001500002022-09-27 3:59PM EDT150.001.800.000.000.00-94,58903.13%
AAPL220930P001525002022-09-27 3:59PM EDT152.502.800.000.000.00-46,97713,1290.00%
AAPL220930P001550002022-09-27 3:59PM EDT155.004.200.000.000.00-14,09717,4540.00%
AAPL220930P001575002022-09-27 3:59PM EDT157.505.400.000.000.00-1,1456,8610.00%
AAPL220930P001600002022-09-27 3:59PM EDT160.008.400.000.000.00-2,09512,8880.00%
AAPL220930P001625002022-09-27 3:58PM EDT162.5010.900.000.000.00-2904,0990.00%
AAPL220930P001650002022-09-27 3:59PM EDT165.0013.200.000.000.00-1,4225,6250.00%
AAPL220930P001675002022-09-27 3:50PM EDT167.5015.700.000.000.00-1262,9870.00%
AAPL220930P001700002022-09-27 3:58PM EDT170.0018.390.000.000.00-823290.00%
AAPL220930P001725002022-09-27 3:44PM EDT172.5020.900.000.000.00-120480.00%
AAPL220930P001750002022-09-27 3:54PM EDT175.0023.000.000.000.00-177730.00%
AAPL220930P001775002022-09-27 3:00PM EDT177.5025.650.000.000.00-13820.00%
AAPL220930P001800002022-09-26 3:59PM EDT180.0029.150.000.000.00-20210.00%
AAPL220930P001825002022-09-26 3:43PM EDT182.5031.400.000.000.00-1600.00%
AAPL220930P001850002022-09-26 2:49PM EDT185.0033.800.000.000.00-2000.00%
AAPL220930P001875002022-09-27 3:44PM EDT187.5035.700.000.000.00-6000.00%
AAPL220930P001900002022-09-16 1:12PM EDT190.0040.700.000.000.00-600.00%
AAPL220930P001925002022-09-26 2:49PM EDT192.5041.300.000.000.00-2100.00%
AAPL220930P001950002022-09-21 2:31PM EDT195.0039.650.000.000.00-100.00%
AAPL220930P002000002022-09-21 2:43PM EDT200.0042.350.000.000.00-200.00%
AAPL220930P002050002022-09-26 10:16AM EDT205.0051.360.000.000.00-300.00%
AAPL220930P002100002022-09-22 2:13PM EDT210.0057.550.000.000.00-1800.00%
AAPL220930P002150002022-09-16 11:16AM EDT215.0065.400.000.000.00-600.00%
AAPL220930P002250002022-09-22 3:29PM EDT225.0071.350.000.000.00--00.00%
AAPL220930P002300002022-09-21 3:06PM EDT230.0071.950.000.000.00--00.00%
AAPL220930P002350002022-09-22 2:38PM EDT235.0082.500.000.000.00-900.00%
AAPL220930P002400002022-09-27 11:31AM EDT240.0088.150.000.000.00-2000.00%
AAPL220930P002450002022-09-26 1:45PM EDT245.0094.350.000.000.00-110.00%
AAPL220930P002500002022-09-27 3:50PM EDT250.0098.150.000.000.00-1120.00%