New Zealand markets close in 3 hours 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.10+3.61 (+2.14%)
At close: 04:00PM EDT
171.85 -0.25 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000300002022-08-11 3:14PM EDT30.00138.50140.85142.550.00-47186735.16%
AAPL220819C000350002022-08-11 12:45PM EDT35.00134.40136.25137.700.00-458702.73%
AAPL220819C000400002022-08-10 9:43AM EDT40.00127.75131.40132.650.00-11635.55%
AAPL220819C000450002022-08-04 3:58PM EDT45.00120.70126.10127.700.00-1050594.53%
AAPL220819C000500002022-08-11 1:20PM EDT50.00119.55121.40122.700.00-653549.61%
AAPL220819C000550002022-08-11 11:02AM EDT55.00114.50116.40117.650.00-424502.34%
AAPL220819C000600002022-08-10 9:50AM EDT60.00108.55110.60112.600.00-4047458.98%
AAPL220819C000650002022-08-11 1:02PM EDT65.00104.50106.40107.600.00-682426.56%
AAPL220819C000700002022-08-12 10:41AM EDT70.00100.05101.40103.00+2.15+2.20%1449316.41%
AAPL220819C000750002022-08-10 9:46AM EDT75.0093.0596.4597.700.00-4837380.47%
AAPL220819C000800002022-08-11 11:59AM EDT80.0089.2591.2592.650.00-1041348.44%
AAPL220819C000850002022-08-11 10:21AM EDT85.0085.4586.3587.650.00-573323.63%
AAPL220819C000900002022-08-10 11:27AM EDT90.0077.8081.4582.700.00-2442304.88%
AAPL220819C000950002022-08-10 9:37AM EDT95.0073.2076.4577.750.00-64150.00%
AAPL220819C001000002022-08-12 10:36AM EDT100.0070.4071.4072.75+2.00+2.92%6293264.84%
AAPL220819C001050002022-08-10 9:47AM EDT105.0063.0566.3067.600.00-744232.62%
AAPL220819C001100002022-08-12 2:43PM EDT110.0061.6061.4062.70+3.85+6.67%9237220.90%
AAPL220819C001150002022-08-12 3:54PM EDT115.0056.8256.1557.60+2.97+5.52%66714195.31%
AAPL220819C001200002022-08-12 3:59PM EDT120.0051.9851.2052.75+3.18+6.52%97260187.01%
AAPL220819C001250002022-08-12 2:08PM EDT125.0046.3246.2047.60+1.90+4.28%7113160.55%
AAPL220819C001300002022-08-12 1:03PM EDT130.0040.9241.8042.70+1.22+3.07%14320116.80%
AAPL220819C001350002022-08-12 1:47PM EDT135.0036.4536.8537.40+2.19+6.39%2242681.25%
AAPL220819C001370002022-08-12 2:35PM EDT137.0034.8033.7535.80+1.20+3.57%1861130.66%
AAPL220819C001380002022-08-12 3:41PM EDT138.0033.9733.4034.80+2.87+9.23%213250.00%
AAPL220819C001390002022-08-12 11:30AM EDT139.0032.0732.3534.45+1.52+4.98%15111103.91%
AAPL220819C001400002022-08-12 3:47PM EDT140.0031.8931.0532.80+3.34+11.70%796,618120.70%
AAPL220819C001410002022-08-12 1:32PM EDT141.0030.5730.3031.90+2.17+7.64%1566550.00%
AAPL220819C001420002022-08-12 3:19PM EDT142.0029.9728.7530.90+3.95+15.18%28956117.87%
AAPL220819C001430002022-08-12 2:04PM EDT143.0028.3928.3029.75+1.79+6.73%31,191108.89%
AAPL220819C001440002022-08-11 11:43AM EDT144.0025.6827.4529.000.00-164076.76%
AAPL220819C001450002022-08-12 3:59PM EDT145.0027.0027.0027.35+3.20+13.45%21666,77168.75%
AAPL220819C001460002022-08-12 11:42AM EDT146.0024.9325.4026.70+2.23+9.82%866997.31%
AAPL220819C001470002022-08-12 3:57PM EDT147.0025.0024.1525.80+3.45+16.01%8670197.75%
AAPL220819C001480002022-08-12 2:42PM EDT148.0023.6523.9024.45+2.28+10.67%2065061.52%
AAPL220819C001490002022-08-12 3:56PM EDT149.0023.0022.2023.55+3.38+17.23%331,43882.03%
AAPL220819C001500002022-08-12 3:59PM EDT150.0022.0521.8522.50+3.61+19.58%1,35520,29956.64%
AAPL220819C001525002022-08-12 3:59PM EDT152.5019.5619.0019.85+3.46+21.49%1263,83962.89%
AAPL220819C001550002022-08-12 3:57PM EDT155.0017.1716.6517.80+3.64+26.90%1,31924,56671.78%
AAPL220819C001575002022-08-12 3:57PM EDT157.5014.4914.4016.00+3.25+28.91%4466,16960.84%
AAPL220819C001600002022-08-12 3:59PM EDT160.0012.3012.1012.35+3.40+38.20%3,36527,64742.09%
AAPL220819C001625002022-08-12 3:58PM EDT162.509.729.5510.00+3.19+48.85%9457,16339.55%
AAPL220819C001650002022-08-12 3:59PM EDT165.007.507.307.60+3.00+66.67%5,56240,22334.03%
AAPL220819C001675002022-08-12 3:59PM EDT167.505.305.155.40+2.50+89.29%6,43915,58430.79%
AAPL220819C001700002022-08-12 3:59PM EDT170.003.323.303.35+1.79+116.99%47,00438,25626.76%
AAPL220819C001725002022-08-12 3:59PM EDT172.501.771.771.78+1.07+152.86%45,39520,43224.54%
AAPL220819C001750002022-08-12 3:59PM EDT175.000.740.740.75+0.47+174.07%49,16747,70622.83%
AAPL220819C001775002022-08-12 3:59PM EDT177.500.240.240.25+0.14+140.00%31,93836,16621.92%
AAPL220819C001800002022-08-12 3:59PM EDT180.000.080.070.08+0.05+166.67%14,55619,08322.27%
AAPL220819C001825002022-08-12 3:58PM EDT182.500.030.000.000.00-1,7031,37612.50%
AAPL220819C001850002022-08-12 3:59PM EDT185.000.020.010.020.00-1,00611,52626.76%
AAPL220819C001875002022-08-12 3:46PM EDT187.500.010.010.020.00-20440930.86%
AAPL220819C001900002022-08-12 3:57PM EDT190.000.020.010.020.00-54110,35635.16%
AAPL220819C001925002022-08-12 11:29AM EDT192.500.010.000.010.00-2392,73035.94%
AAPL220819C001950002022-08-12 3:38PM EDT195.000.010.000.010.00-53,22839.84%
AAPL220819C001975002022-08-11 3:50PM EDT197.500.010.000.010.00-3033343.75%
AAPL220819C002000002022-08-12 11:11AM EDT200.000.010.000.010.00-25,32946.88%
AAPL220819C002050002022-08-09 10:50AM EDT205.000.010.000.010.00-23,36450.00%
AAPL220819C002100002022-08-10 2:33PM EDT210.000.010.000.010.00-52,85156.25%
AAPL220819C002150002022-08-02 1:53PM EDT215.000.010.000.010.00-43,29962.50%
AAPL220819C002200002022-08-09 9:30AM EDT220.000.010.000.010.00-13,39168.75%
AAPL220819C002250002022-07-29 9:41AM EDT225.000.010.000.010.00-11,75375.00%
AAPL220819C002300002022-08-01 10:18AM EDT230.000.010.000.010.00-8053879.69%
AAPL220819C002350002022-07-27 3:18PM EDT235.000.010.000.010.00-681184.38%
AAPL220819C002400002022-08-09 12:28PM EDT240.000.010.000.010.00-891,70690.63%
AAPL220819C002450002022-06-10 1:36PM EDT245.000.020.000.030.00-3731,369104.69%
AAPL220819C002500002022-08-03 1:05PM EDT250.000.010.000.010.00-10893100.00%
AAPL220819C002550002022-06-22 10:11AM EDT255.000.030.000.010.00-1860106.25%
AAPL220819C002600002022-08-10 12:02PM EDT260.000.010.000.010.00-1023,062109.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000300002022-08-01 11:20AM EDT30.000.010.000.010.00-157450.00%
AAPL220819P000350002022-07-20 11:10AM EDT35.000.010.000.010.00--1412.50%
AAPL220819P000400002022-06-24 12:20PM EDT40.000.030.000.030.00-11415.63%
AAPL220819P000450002022-06-21 10:59AM EDT45.000.010.000.010.00--2350.00%
AAPL220819P000500002022-08-04 10:29AM EDT50.000.010.000.010.00-1287325.00%
AAPL220819P000550002022-07-18 1:26PM EDT55.000.020.000.010.00-1241300.00%
AAPL220819P000600002022-07-21 10:34AM EDT60.000.010.000.010.00-10993275.00%
AAPL220819P000650002022-07-22 2:08PM EDT65.000.010.000.010.00-12,508256.25%
AAPL220819P000700002022-07-22 3:38PM EDT70.000.010.000.010.00-4101,647237.50%
AAPL220819P000750002022-07-26 3:52PM EDT75.000.010.000.010.00-42868218.75%
AAPL220819P000800002022-08-05 10:41AM EDT80.000.010.000.010.00-53,094206.25%
AAPL220819P000850002022-07-28 1:20PM EDT85.000.010.000.010.00-1181,600187.50%
AAPL220819P000900002022-08-10 10:04AM EDT90.000.010.000.010.00-54,566175.00%
AAPL220819P000950002022-08-05 1:53PM EDT95.000.010.000.010.00-13,035162.50%
AAPL220819P001000002022-08-12 2:47PM EDT100.000.010.000.010.00-5218,074146.88%
AAPL220819P001050002022-08-12 12:07PM EDT105.000.010.000.010.00-1131,248134.38%
AAPL220819P001100002022-08-12 3:22PM EDT110.000.010.000.010.00-512,468121.88%
AAPL220819P001150002022-08-12 3:52PM EDT115.000.010.000.010.00-3132,835112.50%
AAPL220819P001200002022-08-12 3:34PM EDT120.000.010.000.01-0.03-75.00%2436,584100.00%
AAPL220819P001250002022-08-12 1:49PM EDT125.000.010.000.010.00-928,47290.63%
AAPL220819P001300002022-08-12 3:56PM EDT130.000.010.000.010.00-19652,98778.13%
AAPL220819P001350002022-08-12 3:28PM EDT135.000.010.000.01-0.01-50.00%37858,42768.75%
AAPL220819P001370002022-08-12 1:35PM EDT137.000.010.000.01-0.01-50.00%151,68165.63%
AAPL220819P001380002022-08-12 3:55PM EDT138.000.010.000.01-0.01-50.00%1761,78862.50%
AAPL220819P001390002022-08-12 2:42PM EDT139.000.010.010.02-0.02-66.67%1,0871,44468.75%
AAPL220819P001400002022-08-12 3:59PM EDT140.000.010.010.02-0.01-50.00%91043,64666.41%
AAPL220819P001410002022-08-12 11:08AM EDT141.000.010.010.02-0.02-66.67%101,08264.06%
AAPL220819P001420002022-08-12 1:31PM EDT142.000.010.010.02-0.02-66.67%9310,92862.50%
AAPL220819P001430002022-08-12 1:05PM EDT143.000.020.010.02-0.01-33.33%152,11460.16%
AAPL220819P001440002022-08-12 3:49PM EDT144.000.020.010.02-0.01-33.33%8411,35058.59%
AAPL220819P001450002022-08-12 3:57PM EDT145.000.030.010.03-0.01-25.00%1,13787,59857.81%
AAPL220819P001460002022-08-12 3:45PM EDT146.000.020.020.03-0.02-50.00%3621,90957.42%
AAPL220819P001470002022-08-12 3:06PM EDT147.000.020.020.03-0.02-50.00%3902,97455.47%
AAPL220819P001480002022-08-12 3:58PM EDT148.000.030.020.04-0.03-50.00%5052,65454.30%
AAPL220819P001490002022-08-12 3:40PM EDT149.000.030.030.04-0.04-57.14%5159,00353.13%
AAPL220819P001500002022-08-12 3:58PM EDT150.000.030.030.04-0.04-57.14%1,90658,98451.17%
AAPL220819P001525002022-08-12 3:59PM EDT152.500.060.050.06-0.04-40.00%1,3735,99049.22%
AAPL220819P001550002022-08-12 3:59PM EDT155.000.080.060.08-0.06-42.86%7,48228,91245.41%
AAPL220819P001575002022-08-12 3:59PM EDT157.500.100.090.10-0.14-58.33%6,4348,95041.02%
AAPL220819P001600002022-08-12 3:59PM EDT160.000.140.140.15-0.25-64.10%18,07743,15037.70%
AAPL220819P001625002022-08-12 3:59PM EDT162.500.220.200.22-0.44-66.67%7,73714,16033.94%
AAPL220819P001650002022-08-12 3:59PM EDT165.000.370.370.38-0.74-66.67%36,80431,85031.20%
AAPL220819P001675002022-08-12 3:59PM EDT167.500.650.640.66-1.15-63.89%35,50612,74428.39%
AAPL220819P001700002022-08-12 3:59PM EDT170.001.201.201.21-1.72-58.90%52,46811,17426.22%
AAPL220819P001725002022-08-12 3:59PM EDT172.502.122.062.12-2.68-55.83%13,0971,23023.78%
AAPL220819P001750002022-08-12 3:59PM EDT175.003.603.503.70-3.25-47.45%5,4114,72923.58%
AAPL220819P001775002022-08-12 3:59PM EDT177.505.605.505.80-3.65-39.46%76935025.39%
AAPL220819P001800002022-08-12 4:00PM EDT180.007.907.708.20-3.83-32.65%1,1131,17630.18%
AAPL220819P001825002022-08-12 3:52PM EDT182.5010.7510.0010.80-3.10-22.38%87739.55%
AAPL220819P001850002022-08-12 3:50PM EDT185.0013.0012.8013.25-3.35-20.49%583944.53%
AAPL220819P001875002022-08-12 3:40PM EDT187.5015.6014.7516.45-1.80-10.34%31668.51%
AAPL220819P001900002022-08-12 3:54PM EDT190.0018.2016.9018.75-3.15-14.75%29470.80%
AAPL220819P001925002022-08-12 2:05PM EDT192.5021.1519.4520.85-1.85-8.04%2065.63%
AAPL220819P001950002022-08-12 11:27AM EDT195.0024.0521.8023.70-1.65-6.42%2082.08%
AAPL220819P001975002022-08-11 9:53AM EDT197.5027.1524.9026.100.00-2158.20%
AAPL220819P002000002022-08-12 3:55PM EDT200.0028.2026.9528.85-1.80-6.00%24198.05%
AAPL220819P002050002022-08-10 11:38AM EDT205.0037.1531.5034.100.00-20116.31%
AAPL220819P002100002022-08-10 9:59AM EDT210.0041.8036.9538.750.00-20117.14%
AAPL220819P002150002022-08-10 9:53AM EDT215.0045.0042.4043.85-1.80-3.85%14098.44%
AAPL220819P002200002022-08-02 10:26AM EDT220.0059.9546.7048.600.00-10131.45%
AAPL220819P002250002022-08-12 3:14PM EDT225.0053.0052.2553.60-2.10-3.81%1186.72%
AAPL220819P002300002022-08-04 10:02AM EDT230.0063.8557.3558.650.00-20108.98%
AAPL220819P002350002022-08-10 9:40AM EDT235.0067.4062.4063.800.00-20127.54%
AAPL220819P002400002022-08-11 10:00AM EDT240.0069.5067.4068.800.00-200134.57%
AAPL220819P002450002022-08-11 3:09PM EDT245.0076.4072.2573.600.00-44110.16%
AAPL220819P002500002022-08-10 9:45AM EDT250.0082.0576.7579.050.00-3050.00%
AAPL220819P002550002022-08-10 9:45AM EDT255.0087.0582.3083.650.00-200136.33%
AAPL220819P002600002022-08-12 2:39PM EDT260.0088.4087.3588.60-1.35-1.50%22142.19%