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
141.47 +0.53 (+0.38%)
Pre-market: 04:25AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C000500002022-12-06 10:41AM EST50.0093.900.000.000.00-100.00%
AAPL221209C000600002022-12-06 9:30AM EST60.0087.150.000.000.00-100.00%
AAPL221209C000700002022-11-10 9:30AM EST70.0071.900.000.000.00-100.00%
AAPL221209C000850002022-11-25 9:31AM EST85.0062.150.000.000.00-100.00%
AAPL221209C000900002022-12-07 11:59AM EST90.0051.100.000.000.00-2600.00%
AAPL221209C000950002022-12-02 3:25PM EST95.0052.650.000.000.00-200.00%
AAPL221209C001000002022-12-05 9:58AM EST100.0050.450.000.000.00-200.00%
AAPL221209C001050002022-12-05 9:48AM EST105.0045.400.000.000.00-100.00%
AAPL221209C001100002022-12-05 9:41AM EST110.0040.130.000.000.00-500.00%
AAPL221209C001150002022-12-07 3:09PM EST115.0025.580.000.000.00-700.00%
AAPL221209C001200002022-12-07 3:22PM EST120.0020.130.000.000.00-300.00%
AAPL221209C001210002022-12-07 10:10AM EST121.0020.150.000.000.00-300.00%
AAPL221209C001220002022-12-06 3:08PM EST122.0020.800.000.000.00-4000.00%
AAPL221209C001230002022-12-07 10:29AM EST123.0018.800.000.000.00-1000.00%
AAPL221209C001240002022-12-07 10:34AM EST124.0017.500.000.000.00-2000.00%
AAPL221209C001250002022-12-07 10:20AM EST125.0016.550.000.000.00-1000.00%
AAPL221209C001260002022-12-07 3:12PM EST126.0014.450.000.000.00-500.00%
AAPL221209C001270002022-12-07 3:49PM EST127.0013.680.000.000.00-300.00%
AAPL221209C001280002022-12-07 3:49PM EST128.0012.730.000.000.00-3000.00%
AAPL221209C001290002022-12-07 2:58PM EST129.0011.800.000.000.00-3800.00%
AAPL221209C001300002022-12-07 3:56PM EST130.0011.100.000.000.00-49400.00%
AAPL221209C001310002022-12-07 2:30PM EST131.0010.200.000.000.00-600.00%
AAPL221209C001320002022-12-07 12:47PM EST132.009.300.000.000.00-11300.00%
AAPL221209C001330002022-12-07 3:41PM EST133.007.600.000.000.00-4500.00%
AAPL221209C001340002022-12-07 3:32PM EST134.006.560.000.000.00-2800.00%
AAPL221209C001350002022-12-07 3:59PM EST135.006.300.000.000.00-1,01700.00%
AAPL221209C001360002022-12-07 3:55PM EST136.005.200.000.000.00-33100.00%
AAPL221209C001370002022-12-07 3:59PM EST137.004.500.000.000.00-55000.00%
AAPL221209C001380002022-12-07 3:59PM EST138.003.600.000.000.00-1,43400.00%
AAPL221209C001390002022-12-07 3:59PM EST139.002.890.000.000.00-1,72100.00%
AAPL221209C001400002022-12-07 3:59PM EST140.002.280.000.000.00-21,48700.00%
AAPL221209C001410002022-12-07 3:59PM EST141.001.670.000.000.00-28,94500.20%
AAPL221209C001420002022-12-07 3:59PM EST142.001.150.000.000.00-39,89903.13%
AAPL221209C001430002022-12-07 3:59PM EST143.000.780.000.000.00-34,07806.25%
AAPL221209C001440002022-12-07 3:59PM EST144.000.500.000.000.00-28,97406.25%
AAPL221209C001450002022-12-07 3:59PM EST145.000.330.000.000.00-38,905012.50%
AAPL221209C001460002022-12-07 3:59PM EST146.000.210.000.000.00-15,733012.50%
AAPL221209C001470002022-12-07 3:59PM EST147.000.130.000.000.00-11,308012.50%
AAPL221209C001480002022-12-07 3:59PM EST148.000.080.000.000.00-13,297012.50%
AAPL221209C001490002022-12-07 3:59PM EST149.000.050.000.000.00-7,897012.50%
AAPL221209C001500002022-12-07 3:59PM EST150.000.040.000.000.00-21,197025.00%
AAPL221209C001525002022-12-07 3:59PM EST152.500.020.000.000.00-9,155025.00%
AAPL221209C001550002022-12-07 3:59PM EST155.000.010.000.000.00-5,341025.00%
AAPL221209C001575002022-12-07 3:59PM EST157.500.010.000.000.00-1,571025.00%
AAPL221209C001600002022-12-07 3:58PM EST160.000.010.000.000.00-2,353050.00%
AAPL221209C001625002022-12-07 2:22PM EST162.500.010.000.000.00-60050.00%
AAPL221209C001650002022-12-07 3:52PM EST165.000.010.000.000.00-631050.00%
AAPL221209C001675002022-12-07 3:15PM EST167.500.010.000.000.00-4050.00%
AAPL221209C001700002022-12-07 11:06AM EST170.000.010.000.000.00-3050.00%
AAPL221209C001725002022-12-02 12:50PM EST172.500.010.000.000.00-17050.00%
AAPL221209C001750002022-12-07 12:13PM EST175.000.010.000.000.00-1050.00%
AAPL221209C001775002022-12-02 10:50AM EST177.500.010.000.000.00-19050.00%
AAPL221209C001800002022-12-06 3:25PM EST180.000.010.000.000.00-80050.00%
AAPL221209C001850002022-12-07 11:00AM EST185.000.010.000.000.00-1050.00%
AAPL221209C001900002022-12-07 1:53PM EST190.000.010.000.000.00-5050.00%
AAPL221209C001950002022-12-06 9:30AM EST195.000.010.000.000.00-1050.00%
AAPL221209C002000002022-12-07 1:53PM EST200.000.010.000.000.00-6050.00%
AAPL221209C002050002022-11-23 10:25AM EST205.000.010.000.000.00-5050.00%
AAPL221209C002100002022-11-17 12:40PM EST210.000.010.000.000.00-10050.00%
AAPL221209C002150002022-11-23 10:42AM EST215.000.010.000.000.00--050.00%
AAPL221209C002200002022-11-14 11:07AM EST220.000.010.000.000.00-2050.00%
AAPL221209C002250002022-11-11 3:56PM EST225.000.010.000.000.00-10050.00%
AAPL221209C002300002022-11-10 3:57PM EST230.000.010.000.000.00-25050.00%
AAPL221209C002400002022-11-15 11:53AM EST240.000.010.000.000.00-14050.00%
AAPL221209C002500002022-12-06 3:06PM EST250.000.010.000.000.00-100050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P000700002022-12-07 9:31AM EST70.000.010.000.000.00-2050.00%
AAPL221209P000800002022-11-11 10:14AM EST80.000.030.000.000.00-1050.00%
AAPL221209P000850002022-12-01 10:17AM EST85.000.010.000.000.00-5050.00%
AAPL221209P000900002022-11-30 11:59AM EST90.000.010.000.000.00-1050.00%
AAPL221209P000950002022-12-05 10:34AM EST95.000.010.000.000.00-1050.00%
AAPL221209P001000002022-12-07 10:01AM EST100.000.010.000.000.00-3050.00%
AAPL221209P001050002022-12-06 10:49AM EST105.000.010.000.000.00-1050.00%
AAPL221209P001100002022-12-07 9:50AM EST110.000.010.000.000.00-2050.00%
AAPL221209P001150002022-12-07 3:49PM EST115.000.010.000.000.00-13050.00%
AAPL221209P001200002022-12-07 3:49PM EST120.000.010.000.000.00-18050.00%
AAPL221209P001210002022-12-05 3:44PM EST121.000.010.000.000.00-13050.00%
AAPL221209P001220002022-12-07 10:03AM EST122.000.010.000.000.00-2050.00%
AAPL221209P001230002022-12-07 1:42PM EST123.000.010.000.000.00-148050.00%
AAPL221209P001240002022-12-07 3:28PM EST124.000.010.000.000.00-416050.00%
AAPL221209P001250002022-12-07 3:24PM EST125.000.010.000.000.00-348050.00%
AAPL221209P001260002022-12-07 3:53PM EST126.000.010.000.000.00-117025.00%
AAPL221209P001270002022-12-07 3:59PM EST127.000.010.000.000.00-62025.00%
AAPL221209P001280002022-12-07 3:57PM EST128.000.020.000.000.00-581025.00%
AAPL221209P001290002022-12-07 3:30PM EST129.000.030.000.000.00-1,158025.00%
AAPL221209P001300002022-12-07 3:59PM EST130.000.020.000.000.00-4,988025.00%
AAPL221209P001310002022-12-07 3:56PM EST131.000.020.000.000.00-552025.00%
AAPL221209P001320002022-12-07 3:59PM EST132.000.050.000.000.00-2,672025.00%
AAPL221209P001330002022-12-07 3:58PM EST133.000.060.000.000.00-2,418025.00%
AAPL221209P001340002022-12-07 3:59PM EST134.000.100.000.000.00-6,660012.50%
AAPL221209P001350002022-12-07 3:59PM EST135.000.150.000.000.00-21,441012.50%
AAPL221209P001360002022-12-07 3:59PM EST136.000.240.000.000.00-11,967012.50%
AAPL221209P001370002022-12-07 3:59PM EST137.000.350.000.000.00-10,590012.50%
AAPL221209P001380002022-12-07 3:59PM EST138.000.530.000.000.00-29,55706.25%
AAPL221209P001390002022-12-07 3:59PM EST139.000.790.000.000.00-18,12206.25%
AAPL221209P001400002022-12-07 3:59PM EST140.001.160.000.000.00-96,75003.13%
AAPL221209P001410002022-12-07 3:59PM EST141.001.520.000.000.00-37,33200.00%
AAPL221209P001420002022-12-07 3:59PM EST142.002.060.000.000.00-37,67900.00%
AAPL221209P001430002022-12-07 3:59PM EST143.002.750.000.000.00-11,23300.00%
AAPL221209P001440002022-12-07 3:59PM EST144.003.390.000.000.00-7,02400.00%
AAPL221209P001450002022-12-07 3:59PM EST145.004.150.000.000.00-2,87700.00%
AAPL221209P001460002022-12-07 3:55PM EST146.005.000.000.000.00-1,10500.00%
AAPL221209P001470002022-12-07 3:52PM EST147.006.300.000.000.00-1,46400.00%
AAPL221209P001480002022-12-07 3:59PM EST148.007.000.000.000.00-59700.00%
AAPL221209P001490002022-12-07 3:59PM EST149.008.000.000.000.00-4,18000.00%
AAPL221209P001500002022-12-07 3:59PM EST150.009.000.000.000.00-90000.00%
AAPL221209P001525002022-12-07 3:41PM EST152.5012.100.000.000.00-27600.00%
AAPL221209P001550002022-12-07 3:48PM EST155.0014.260.000.000.00-5,06200.00%
AAPL221209P001575002022-12-07 3:02PM EST157.5016.800.000.000.00-25200.00%
AAPL221209P001600002022-12-07 2:36PM EST160.0018.600.000.000.00-3000.00%
AAPL221209P001625002022-12-05 12:01PM EST162.5015.850.000.000.00-5000.00%
AAPL221209P001650002022-12-07 1:13PM EST165.0023.900.000.000.00-6800.00%
AAPL221209P001675002022-12-05 3:14PM EST167.5021.400.000.000.00-5300.00%
AAPL221209P001700002022-12-05 3:57PM EST170.0023.400.000.000.00-11000.00%
AAPL221209P001725002022-12-05 9:52AM EST172.5021.900.000.000.00-8800.00%
AAPL221209P001750002022-12-06 10:21AM EST175.0030.200.000.000.00-2000.00%
AAPL221209P001775002022-12-05 10:59AM EST177.5029.600.000.000.00-200.00%
AAPL221209P001800002022-12-06 1:50PM EST180.0036.100.000.000.00-100.00%
AAPL221209P001900002022-12-05 9:48AM EST190.0039.650.000.000.00-100.00%
AAPL221209P001950002022-12-05 3:09PM EST195.0048.960.000.000.00-100.00%
AAPL221209P002000002022-12-05 1:42PM EST200.0053.120.000.000.00-100.00%
AAPL221209P002050002022-12-05 10:01AM EST205.0055.800.000.000.00-300.00%
AAPL221209P002150002022-11-30 10:00AM EST215.0073.400.000.000.00--00.00%
AAPL221209P002200002022-12-05 9:48AM EST220.0069.650.000.000.00-100.00%
AAPL221209P002300002022-12-07 10:29AM EST230.0088.250.000.000.00-100.00%