Singapore markets close in 3 hours 26 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.92+0.05 (+0.03%)
At close: 04:00PM EDT
165.01 +0.09 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812C000700002022-08-08 1:38PM EDT70.0094.850.000.000.00-700.00%
AAPL220812C000750002022-08-09 9:49AM EDT75.0089.500.000.000.00-2000.00%
AAPL220812C000800002022-08-09 11:31AM EDT80.0085.150.000.000.00-500.00%
AAPL220812C000850002022-08-04 11:04AM EDT85.0080.100.000.000.00-1800.00%
AAPL220812C000900002022-08-04 3:47PM EDT90.0075.450.000.000.00--00.00%
AAPL220812C000950002022-07-28 12:33PM EDT95.0061.870.000.000.00-600.00%
AAPL220812C001000002022-08-08 9:47AM EDT100.0067.300.000.000.00-600.00%
AAPL220812C001050002022-08-04 11:02AM EDT105.0060.200.000.000.00--00.00%
AAPL220812C001100002022-08-08 2:38PM EDT110.0054.600.000.000.00-1500.00%
AAPL220812C001150002022-07-29 1:07PM EDT115.0047.430.000.000.00-1000.00%
AAPL220812C001200002022-08-08 10:56AM EDT120.0046.660.000.000.00-200.00%
AAPL220812C001250002022-08-08 12:10PM EDT125.0040.200.000.000.00-2000.00%
AAPL220812C001280002022-07-29 9:52AM EDT128.0034.850.000.000.00-1000.00%
AAPL220812C001290002022-08-04 3:58PM EDT129.0036.650.000.000.00-15000.00%
AAPL220812C001300002022-08-09 10:05AM EDT130.0034.000.000.000.00-100.00%
AAPL220812C001310002022-08-02 2:15PM EDT131.0029.770.000.000.00-1700.00%
AAPL220812C001320002022-08-04 10:21AM EDT132.0033.200.000.000.00-400.00%
AAPL220812C001330002022-08-04 11:42AM EDT133.0031.760.000.000.00-200.00%
AAPL220812C001340002022-08-05 11:24AM EDT134.0030.100.000.000.00-300.00%
AAPL220812C001350002022-08-09 10:33AM EDT135.0029.450.000.000.00-600.00%
AAPL220812C001360002022-08-09 3:54PM EDT136.0028.950.000.000.00-2000.00%
AAPL220812C001370002022-08-08 12:13PM EDT137.0028.100.000.000.00-600.00%
AAPL220812C001380002022-08-05 1:22PM EDT138.0027.250.000.000.00-200.00%
AAPL220812C001390002022-08-08 12:13PM EDT139.0026.090.000.000.00-3600.00%
AAPL220812C001400002022-08-09 3:59PM EDT140.0024.950.000.000.00-700.00%
AAPL220812C001410002022-08-05 3:59PM EDT141.0024.300.000.000.00-1100.00%
AAPL220812C001420002022-08-08 9:39AM EDT142.0024.350.000.000.00-100.00%
AAPL220812C001430002022-08-09 2:25PM EDT143.0022.060.000.000.00-4200.00%
AAPL220812C001440002022-08-09 11:42AM EDT144.0021.470.000.000.00-200.00%
AAPL220812C001450002022-08-09 2:37PM EDT145.0020.100.000.000.00-6600.00%
AAPL220812C001460002022-08-09 12:57PM EDT146.0018.970.000.000.00-500.00%
AAPL220812C001470002022-08-09 3:54PM EDT147.0017.950.000.000.00-8100.00%
AAPL220812C001480002022-08-09 1:45PM EDT148.0017.070.000.000.00-2500.00%
AAPL220812C001490002022-08-09 2:00PM EDT149.0016.450.000.000.00-1500.00%
AAPL220812C001500002022-08-09 3:46PM EDT150.0015.050.000.000.00-46400.00%
AAPL220812C001525002022-08-09 3:54PM EDT152.5012.500.000.000.00-33900.00%
AAPL220812C001550002022-08-09 3:59PM EDT155.009.950.000.000.00-32100.00%
AAPL220812C001575002022-08-09 3:59PM EDT157.507.680.000.000.00-26500.00%
AAPL220812C001600002022-08-09 3:59PM EDT160.005.460.000.000.00-1,24400.00%
AAPL220812C001625002022-08-09 3:59PM EDT162.503.450.000.000.00-6,57800.00%
AAPL220812C001650002022-08-09 3:59PM EDT165.001.970.000.000.00-79,56300.20%
AAPL220812C001675002022-08-09 3:59PM EDT167.500.860.000.000.00-58,87906.25%
AAPL220812C001700002022-08-09 3:59PM EDT170.000.300.000.000.00-46,88506.25%
AAPL220812C001725002022-08-09 3:59PM EDT172.500.080.000.000.00-13,481012.50%
AAPL220812C001750002022-08-09 3:59PM EDT175.000.030.000.000.00-6,037012.50%
AAPL220812C001775002022-08-09 3:59PM EDT177.500.010.000.000.00-1,743025.00%
AAPL220812C001800002022-08-09 3:54PM EDT180.000.010.000.000.00-95025.00%
AAPL220812C001825002022-08-09 12:41PM EDT182.500.010.000.000.00-4025.00%
AAPL220812C001850002022-08-08 1:50PM EDT185.000.010.000.000.00-161025.00%
AAPL220812C001875002022-08-08 10:12AM EDT187.500.010.000.000.00-1025.00%
AAPL220812C001900002022-08-09 11:49AM EDT190.000.010.000.000.00-3025.00%
AAPL220812C001925002022-08-04 11:21AM EDT192.500.010.000.000.00-10050.00%
AAPL220812C001950002022-08-01 9:30AM EDT195.000.020.000.000.00-1050.00%
AAPL220812C001975002022-08-03 10:19AM EDT197.500.010.000.000.00-1050.00%
AAPL220812C002000002022-08-04 3:18PM EDT200.000.010.000.000.00-14050.00%
AAPL220812C002050002022-08-02 9:30AM EDT205.000.010.000.000.00-1050.00%
AAPL220812C002100002022-08-03 10:33AM EDT210.000.010.000.000.00-1050.00%
AAPL220812C002150002022-07-29 10:09AM EDT215.000.010.000.000.00-27050.00%
AAPL220812C002200002022-07-29 10:15AM EDT220.000.010.000.000.00-1050.00%
AAPL220812C002250002022-07-15 9:54AM EDT225.000.010.000.000.00-2050.00%
AAPL220812C002400002022-07-27 10:43AM EDT240.000.010.000.000.00-1050.00%
AAPL220812C002500002022-08-09 3:07PM EDT250.000.010.000.000.00-1050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812P000700002022-08-08 9:41AM EDT70.000.010.000.000.00-1050.00%
AAPL220812P000750002022-07-06 3:15PM EDT75.000.010.000.010.00--10275.00%
AAPL220812P000800002022-08-04 9:40AM EDT80.000.010.000.000.00-3050.00%
AAPL220812P000850002022-07-27 3:20PM EDT85.000.010.000.000.00-1050.00%
AAPL220812P000900002022-08-01 10:16AM EDT90.000.010.000.000.00-5050.00%
AAPL220812P000950002022-07-28 2:51PM EDT95.000.010.000.000.00-31050.00%
AAPL220812P001000002022-08-05 11:54AM EDT100.000.010.000.000.00-150050.00%
AAPL220812P001050002022-07-29 10:07AM EDT105.000.010.000.000.00-21050.00%
AAPL220812P001100002022-08-03 12:09PM EDT110.000.010.000.000.00-15050.00%
AAPL220812P001150002022-08-03 9:37AM EDT115.000.010.000.000.00-4050.00%
AAPL220812P001200002022-08-08 9:36AM EDT120.000.010.000.000.00-15050.00%
AAPL220812P001250002022-08-09 10:44AM EDT125.000.010.000.000.00-6050.00%
AAPL220812P001280002022-08-09 3:13PM EDT128.000.010.000.000.00-2050.00%
AAPL220812P001290002022-08-05 1:47PM EDT129.000.010.000.000.00-73050.00%
AAPL220812P001300002022-08-08 3:08PM EDT130.000.010.000.000.00-30050.00%
AAPL220812P001310002022-08-08 9:30AM EDT131.000.010.000.000.00-1050.00%
AAPL220812P001320002022-08-08 2:30PM EDT132.000.010.000.000.00-12050.00%
AAPL220812P001330002022-08-09 11:59AM EDT133.000.010.000.000.00-2050.00%
AAPL220812P001340002022-08-08 11:07AM EDT134.000.010.000.000.00-4050.00%
AAPL220812P001350002022-08-08 12:44PM EDT135.000.020.000.000.00-211050.00%
AAPL220812P001360002022-08-08 9:57AM EDT136.000.010.000.000.00-29050.00%
AAPL220812P001370002022-08-09 1:23PM EDT137.000.010.000.000.00-10050.00%
AAPL220812P001380002022-08-09 11:17AM EDT138.000.010.000.000.00-5050.00%
AAPL220812P001390002022-08-09 9:46AM EDT139.000.010.000.000.00-1050.00%
AAPL220812P001400002022-08-09 3:56PM EDT140.000.010.000.000.00-336050.00%
AAPL220812P001410002022-08-09 2:52PM EDT141.000.020.000.000.00-611050.00%
AAPL220812P001420002022-08-09 1:11PM EDT142.000.010.000.000.00-2050.00%
AAPL220812P001430002022-08-09 1:18PM EDT143.000.010.000.000.00-231025.00%
AAPL220812P001440002022-08-09 12:49PM EDT144.000.010.000.000.00-1,166025.00%
AAPL220812P001450002022-08-09 3:25PM EDT145.000.010.000.000.00-103025.00%
AAPL220812P001460002022-08-09 2:31PM EDT146.000.020.000.000.00-413025.00%
AAPL220812P001470002022-08-09 3:56PM EDT147.000.030.000.000.00-203025.00%
AAPL220812P001480002022-08-09 3:52PM EDT148.000.020.000.000.00-1,321025.00%
AAPL220812P001490002022-08-09 3:59PM EDT149.000.030.000.000.00-732025.00%
AAPL220812P001500002022-08-09 3:59PM EDT150.000.040.000.000.00-1,553025.00%
AAPL220812P001525002022-08-09 3:59PM EDT152.500.070.000.000.00-2,969025.00%
AAPL220812P001550002022-08-09 3:59PM EDT155.000.120.000.000.00-15,489012.50%
AAPL220812P001575002022-08-09 3:59PM EDT157.500.240.000.000.00-10,335012.50%
AAPL220812P001600002022-08-09 3:59PM EDT160.000.510.000.000.00-77,74706.25%
AAPL220812P001625002022-08-09 3:59PM EDT162.501.030.000.000.00-90,89903.13%
AAPL220812P001650002022-08-09 3:59PM EDT165.001.980.000.000.00-62,41600.00%
AAPL220812P001675002022-08-09 3:59PM EDT167.503.350.000.000.00-4,41500.00%
AAPL220812P001700002022-08-09 3:56PM EDT170.005.450.000.000.00-2,81300.00%
AAPL220812P001725002022-08-09 2:17PM EDT172.507.350.000.000.00-11900.00%
AAPL220812P001750002022-08-09 3:59PM EDT175.0010.200.000.000.00-19700.00%
AAPL220812P001775002022-08-09 1:37PM EDT177.5012.450.000.000.00-500.00%
AAPL220812P001800002022-08-09 3:54PM EDT180.0015.050.000.000.00-3100.00%
AAPL220812P001825002022-08-08 12:13PM EDT182.5017.550.000.000.00-5500.00%
AAPL220812P001850002022-08-09 2:24PM EDT185.0020.000.000.000.00-1000.00%
AAPL220812P001875002022-08-05 3:54PM EDT187.5022.200.000.000.00-5900.00%
AAPL220812P001900002022-08-09 2:21PM EDT190.0024.800.000.000.00-2700.00%
AAPL220812P001925002022-08-09 10:06AM EDT192.5028.50--+28.50---0.00%
AAPL220812P001950002022-08-09 10:06AM EDT195.0031.000.000.000.00-200.00%
AAPL220812P001975002022-08-04 9:40AM EDT197.5031.700.000.000.00-500.00%
AAPL220812P002000002022-08-09 2:11PM EDT200.0034.400.000.000.00-100.00%
AAPL220812P002050002022-08-09 12:03PM EDT205.0040.000.000.000.00-600.00%
AAPL220812P002100002022-08-03 12:33PM EDT210.0045.000.000.000.00-1100.00%
AAPL220812P002150002022-08-04 10:41AM EDT215.0050.200.000.000.00-6400.00%
AAPL220812P002200002022-08-04 11:29AM EDT220.0055.750.000.000.00-2800.00%
AAPL220812P002250002022-08-04 2:52PM EDT225.0059.700.000.000.00-6100.00%
AAPL220812P002300002022-08-04 11:31AM EDT230.0065.300.000.000.00-6800.00%
AAPL220812P002350002022-08-04 11:28AM EDT235.0070.650.000.000.00-9000.00%
AAPL220812P002400002022-08-04 3:29PM EDT240.0074.250.000.000.00-15400.00%
AAPL220812P002450002022-08-04 11:17AM EDT245.0080.250.000.000.00-14000.00%
AAPL220812P002500002022-08-04 1:03PM EDT250.0085.000.000.000.00-25000.00%