Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.49-0.75 (-0.44%)
At close: 04:00PM EDT
169.02 +0.53 (+0.31%)
Pre-market: 05:15AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812C000700002022-08-11 3:57PM EDT70.0098.300.000.000.00-9100.00%
AAPL220812C000750002022-08-11 3:24PM EDT75.0093.650.000.000.00-5000.00%
AAPL220812C000800002022-08-11 10:38AM EDT80.0090.200.000.000.00-3300.00%
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%
AAPL220812C000950002022-08-11 11:05AM EDT95.0074.400.000.000.00-900.00%
AAPL220812C001000002022-08-11 3:44PM EDT100.0068.600.000.000.00-3800.00%
AAPL220812C001050002022-08-11 3:44PM EDT105.0063.600.000.000.00-2500.00%
AAPL220812C001100002022-08-11 3:44PM EDT110.0058.600.000.000.00-1700.00%
AAPL220812C001150002022-08-10 9:57AM EDT115.0053.250.000.000.00-1000.00%
AAPL220812C001200002022-08-10 3:59PM EDT120.0049.150.000.000.00-2500.00%
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%
AAPL220812C001300002022-08-10 12:53PM EDT130.0038.150.000.000.00-200.00%
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%
AAPL220812C001330002022-08-10 10:08AM EDT133.0035.200.000.000.00-1700.00%
AAPL220812C001340002022-08-05 11:24AM EDT134.0030.100.000.000.00-300.00%
AAPL220812C001350002022-08-10 12:14PM EDT135.0033.000.000.000.00-3000.00%
AAPL220812C001360002022-08-09 3:54PM EDT136.0028.950.000.000.00-2000.00%
AAPL220812C001370002022-08-11 3:04PM EDT137.0031.830.000.000.00-1000.00%
AAPL220812C001380002022-08-10 9:37AM EDT138.0030.200.000.000.00-2000.00%
AAPL220812C001390002022-08-10 9:48AM EDT139.0028.850.000.000.00-3400.00%
AAPL220812C001400002022-08-11 2:39PM EDT140.0028.740.000.000.00-400.00%
AAPL220812C001410002022-08-11 2:15PM EDT141.0027.660.000.000.00-100.00%
AAPL220812C001420002022-08-08 9:39AM EDT142.0024.350.000.000.00-100.00%
AAPL220812C001430002022-08-11 11:43AM EDT143.0026.600.000.000.00-300.00%
AAPL220812C001440002022-08-11 3:44PM EDT144.0024.600.000.000.00-3200.00%
AAPL220812C001450002022-08-11 3:53PM EDT145.0023.500.000.000.00-2300.00%
AAPL220812C001460002022-08-11 3:44PM EDT146.0022.600.000.000.00-1100.00%
AAPL220812C001470002022-08-11 3:46PM EDT147.0021.600.000.000.00-100.00%
AAPL220812C001480002022-08-11 3:52PM EDT148.0020.470.000.000.00-2200.00%
AAPL220812C001490002022-08-11 3:44PM EDT149.0019.600.000.000.00-1100.00%
AAPL220812C001500002022-08-11 3:58PM EDT150.0018.330.000.000.00-11900.00%
AAPL220812C001525002022-08-11 3:57PM EDT152.5015.750.000.000.00-32000.00%
AAPL220812C001550002022-08-11 3:57PM EDT155.0013.330.000.000.00-35500.00%
AAPL220812C001575002022-08-11 3:57PM EDT157.5010.750.000.000.00-55300.00%
AAPL220812C001600002022-08-11 3:58PM EDT160.008.300.000.000.00-1,73700.00%
AAPL220812C001625002022-08-11 3:58PM EDT162.505.850.000.000.00-1,46800.00%
AAPL220812C001650002022-08-11 3:59PM EDT165.003.550.000.000.00-4,38600.00%
AAPL220812C001675002022-08-11 3:59PM EDT167.501.470.000.000.00-19,90200.00%
AAPL220812C001700002022-08-11 3:59PM EDT170.000.320.000.000.00-111,19206.25%
AAPL220812C001725002022-08-11 3:59PM EDT172.500.040.000.000.00-125,825012.50%
AAPL220812C001750002022-08-11 3:59PM EDT175.000.020.000.000.00-27,766012.50%
AAPL220812C001775002022-08-11 3:31PM EDT177.500.010.000.000.00-1,134025.00%
AAPL220812C001800002022-08-11 3:34PM EDT180.000.010.000.000.00-1,269025.00%
AAPL220812C001825002022-08-11 9:56AM EDT182.500.010.000.000.00-11025.00%
AAPL220812C001850002022-08-08 1:50PM EDT185.000.010.000.000.00-161050.00%
AAPL220812C001875002022-08-11 10:19AM EDT187.500.010.000.000.00-51050.00%
AAPL220812C001900002022-08-09 11:49AM EDT190.000.010.000.000.00-3050.00%
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%
AAPL220812C002100002022-08-11 10:10AM 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%
AAPL220812C002250002022-08-11 9:44AM EDT225.000.010.000.000.00-1050.00%
AAPL220812C002400002022-08-10 12:44PM EDT240.000.010.000.000.00-23050.00%
AAPL220812C002500002022-08-11 9:30AM EDT250.000.010.000.000.00-1050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812P000700002022-08-10 10:01AM EDT70.000.010.000.000.00-1050.00%
AAPL220812P000750002022-07-06 3:15PM EDT75.000.010.000.010.00--10475.00%
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%
AAPL220812P001100002022-08-11 12:27PM EDT110.000.010.000.000.00-70100.00%
AAPL220812P001150002022-08-10 12:59PM EDT115.000.010.000.000.00-1050.00%
AAPL220812P001200002022-08-11 10:43AM EDT120.000.010.000.000.00-1050.00%
AAPL220812P001250002022-08-10 11:08AM EDT125.000.010.000.000.00-4050.00%
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%
AAPL220812P001300002022-08-11 1:40PM EDT130.000.010.000.000.00-52050.00%
AAPL220812P001310002022-08-10 1:20PM EDT131.000.030.000.000.00-4050.00%
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%
AAPL220812P001340002022-08-11 10:44AM EDT134.000.010.000.000.00-4050.00%
AAPL220812P001350002022-08-11 9:38AM EDT135.000.010.000.000.00-10050.00%
AAPL220812P001360002022-08-10 1:27PM EDT136.000.010.000.000.00-2050.00%
AAPL220812P001370002022-08-10 2:03PM EDT137.000.010.000.000.00-1050.00%
AAPL220812P001380002022-08-11 1:27PM EDT138.000.010.000.000.00-7050.00%
AAPL220812P001390002022-08-09 9:46AM EDT139.000.010.000.000.00-1050.00%
AAPL220812P001400002022-08-11 3:11PM EDT140.000.010.000.000.00-35050.00%
AAPL220812P001410002022-08-10 12:07PM EDT141.000.010.000.000.00-107050.00%
AAPL220812P001420002022-08-10 2:31PM EDT142.000.010.000.000.00-7050.00%
AAPL220812P001430002022-08-10 11:52AM EDT143.000.010.000.000.00-2050.00%
AAPL220812P001440002022-08-10 1:51PM EDT144.000.010.000.000.00-83050.00%
AAPL220812P001450002022-08-11 9:30AM EDT145.000.010.000.000.00-20050.00%
AAPL220812P001460002022-08-11 3:28PM EDT146.000.010.000.000.00-10050.00%
AAPL220812P001470002022-08-11 3:53PM EDT147.000.010.000.000.00-57050.00%
AAPL220812P001480002022-08-11 1:24PM EDT148.000.010.000.000.00-39050.00%
AAPL220812P001490002022-08-11 3:59PM EDT149.000.010.000.000.00-101050.00%
AAPL220812P001500002022-08-11 3:59PM EDT150.000.010.000.000.00-1,385050.00%
AAPL220812P001525002022-08-11 3:58PM EDT152.500.010.000.000.00-533050.00%
AAPL220812P001550002022-08-11 3:59PM EDT155.000.020.000.000.00-2,181050.00%
AAPL220812P001575002022-08-11 3:58PM EDT157.500.010.000.000.00-2,813025.00%
AAPL220812P001600002022-08-11 3:59PM EDT160.000.010.000.000.00-14,338025.00%
AAPL220812P001625002022-08-11 3:59PM EDT162.500.050.000.000.00-9,197012.50%
AAPL220812P001650002022-08-11 3:59PM EDT165.000.130.000.000.00-45,609012.50%
AAPL220812P001675002022-08-11 3:59PM EDT167.500.530.000.000.00-75,48103.13%
AAPL220812P001700002022-08-11 3:59PM EDT170.001.850.000.000.00-69,00600.00%
AAPL220812P001725002022-08-11 3:59PM EDT172.504.150.000.000.00-3,69000.00%
AAPL220812P001750002022-08-11 3:52PM EDT175.006.400.000.000.00-48000.00%
AAPL220812P001775002022-08-11 3:49PM EDT177.509.000.000.000.00-15500.00%
AAPL220812P001800002022-08-11 3:54PM EDT180.0011.300.000.000.00-9500.00%
AAPL220812P001825002022-08-11 11:33AM EDT182.5012.900.000.000.00-2900.00%
AAPL220812P001850002022-08-10 3:59PM EDT185.0015.850.000.000.00-21800.00%
AAPL220812P001875002022-08-11 3:44PM EDT187.5018.900.000.000.00-900.00%
AAPL220812P001900002022-08-11 3:03PM EDT190.0021.350.000.000.00-900.00%
AAPL220812P001925002022-08-11 1:52PM EDT192.5023.15--0.00---0.00%
AAPL220812P001950002022-08-11 1:52PM EDT195.0025.650.000.000.00-2600.00%
AAPL220812P001975002022-08-11 10:38AM EDT197.5027.200.000.000.00-600.00%
AAPL220812P002000002022-08-10 9:33AM EDT200.0032.100.000.000.00-700.00%
AAPL220812P002050002022-08-09 12:03PM EDT205.0040.000.000.000.00-600.00%
AAPL220812P002100002022-08-11 12:17PM EDT210.0040.600.000.000.00-600.00%
AAPL220812P002150002022-08-10 10:08AM EDT215.0046.850.000.000.00-1100.00%
AAPL220812P002200002022-08-11 3:46PM EDT220.0051.400.000.000.00-900.00%
AAPL220812P002250002022-08-04 2:52PM EDT225.0059.700.000.000.00-6100.00%
AAPL220812P002300002022-08-11 3:09PM EDT230.0061.400.000.000.00-400.00%
AAPL220812P002350002022-08-11 3:44PM EDT235.0066.350.000.000.00-400.00%
AAPL220812P002400002022-08-11 1:12PM EDT240.0070.500.000.000.00-2800.00%
AAPL220812P002450002022-08-11 3:17PM EDT245.0076.250.000.000.00-3700.00%
AAPL220812P002500002022-08-11 3:46PM EDT250.0081.400.000.000.00-7500.00%