Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.20-4.28 (-3.00%)
At close: 04:00PM EDT
137.65 -0.55 (-0.40%)
After hours: 06:45PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C000700002022-09-30 3:54PM EDT70.0068.3567.4569.50-3.60-5.00%21182647.66%
AAPL220930C000750002022-09-30 3:52PM EDT75.0063.9062.1064.50-7.45-10.44%248509.38%
AAPL220930C000800002022-09-30 9:39AM EDT80.0060.8057.1059.50-1.10-1.78%197459.38%
AAPL220930C000850002022-09-29 3:52PM EDT85.0057.1052.1054.500.00-1057413.28%
AAPL220930C000900002022-09-30 9:35AM EDT90.0052.0047.1049.50-0.10-0.19%195369.53%
AAPL220930C000950002022-09-30 3:52PM EDT95.0043.9042.1044.50-2.55-5.49%13174328.13%
AAPL220930C001000002022-09-30 1:36PM EDT100.0040.5537.1039.50-1.05-2.52%36356287.50%
AAPL220930C001050002022-09-30 3:50PM EDT105.0034.4532.1034.50-1.90-5.23%59168249.22%
AAPL220930C001100002022-09-30 3:43PM EDT110.0028.7527.5029.50-3.35-10.44%104400256.25%
AAPL220930C001150002022-09-30 3:56PM EDT115.0023.3522.8524.05-3.85-14.15%135354206.64%
AAPL220930C001200002022-09-30 3:57PM EDT120.0018.2517.7518.75-4.25-18.89%103554126.56%
AAPL220930C001250002022-09-30 3:52PM EDT125.0013.9012.1014.50-3.70-21.02%92434105.86%
AAPL220930C001260002022-09-30 3:59PM EDT126.0012.1511.8512.75-3.90-24.30%3226798.83%
AAPL220930C001270002022-09-30 3:52PM EDT127.0011.9010.7511.75-2.30-16.20%589981.25%
AAPL220930C001280002022-09-30 3:47PM EDT128.0011.659.8510.75-1.88-13.90%3321484.77%
AAPL220930C001290002022-09-30 3:50PM EDT129.0010.108.859.80-3.45-25.46%12121081.25%
AAPL220930C001300002022-09-30 3:50PM EDT130.008.917.859.50-3.54-28.43%647346103.81%
AAPL220930C001310002022-09-30 3:57PM EDT131.007.156.758.35-4.15-36.73%10129286.13%
AAPL220930C001320002022-09-30 3:57PM EDT132.006.255.856.80-3.95-38.73%27949758.98%
AAPL220930C001330002022-09-30 3:58PM EDT133.005.234.855.80-3.97-43.15%47743351.17%
AAPL220930C001340002022-09-30 3:57PM EDT134.004.153.854.70-4.36-51.23%15512267.19%
AAPL220930C001350002022-09-30 3:59PM EDT135.003.262.853.90-4.31-56.94%48266766.02%
AAPL220930C001360002022-09-30 3:59PM EDT136.002.222.102.50-4.48-66.87%90927436.82%
AAPL220930C001370002022-09-30 3:57PM EDT137.001.270.871.70-4.53-78.10%1,10254134.28%
AAPL220930C001380002022-09-30 3:59PM EDT138.000.390.070.99-4.41-91.88%2,19751930.76%
AAPL220930C001390002022-09-30 3:59PM EDT139.000.010.010.02-3.99-99.75%5,8125517.81%
AAPL220930C001400002022-09-30 3:58PM EDT140.000.010.000.01-3.34-99.70%36,3103,57312.89%
AAPL220930C001410002022-09-30 3:57PM EDT141.000.010.000.01-2.56-99.61%55,7052,16918.75%
AAPL220930C001420002022-09-30 3:57PM EDT142.000.010.000.01-1.91-99.48%57,1174,85124.22%
AAPL220930C001430002022-09-30 3:57PM EDT143.000.010.000.01-1.37-99.28%73,4819,65729.69%
AAPL220930C001440002022-09-30 3:56PM EDT144.000.010.000.01-0.89-98.89%32,37512,30934.38%
AAPL220930C001450002022-09-30 3:41PM EDT145.000.010.010.01-0.55-98.21%58,98219,65539.06%
AAPL220930C001460002022-09-30 3:59PM EDT146.000.010.000.01-0.32-96.97%16,47010,19544.53%
AAPL220930C001470002022-09-30 3:49PM EDT147.000.010.000.01-0.18-94.74%8,71515,26349.22%
AAPL220930C001480002022-09-30 3:55PM EDT148.000.010.000.01-0.11-91.67%5,51215,31750.00%
AAPL220930C001490002022-09-30 3:59PM EDT149.000.010.000.01-0.06-85.71%3,9759,54953.13%
AAPL220930C001500002022-09-30 3:51PM EDT150.000.010.000.01-0.03-75.00%9,32830,46359.38%
AAPL220930C001525002022-09-30 3:56PM EDT152.500.010.000.01-0.01-50.00%2,58629,92568.75%
AAPL220930C001550002022-09-30 3:59PM EDT155.000.010.000.01-0.01-50.00%3,00733,80678.13%
AAPL220930C001575002022-09-30 3:59PM EDT157.500.010.000.010.00-2,26421,61687.50%
AAPL220930C001600002022-09-30 3:59PM EDT160.000.010.000.000.00-1,18736,83350.00%
AAPL220930C001625002022-09-30 3:57PM EDT162.500.010.010.010.00-57419,156115.63%
AAPL220930C001650002022-09-30 3:24PM EDT165.000.010.000.010.00-13317,055118.75%
AAPL220930C001675002022-09-30 3:37PM EDT167.500.010.000.010.00-3999,599125.00%
AAPL220930C001700002022-09-30 3:28PM EDT170.000.010.000.010.00-2920,563134.38%
AAPL220930C001725002022-09-30 3:07PM EDT172.500.010.000.010.00-1210,680143.75%
AAPL220930C001750002022-09-30 3:39PM EDT175.000.010.000.010.00-4914,508150.00%
AAPL220930C001775002022-09-29 10:47AM EDT177.500.010.000.010.00-109,576159.38%
AAPL220930C001800002022-09-30 3:50PM EDT180.000.010.000.010.00-126,168168.75%
AAPL220930C001825002022-09-30 12:16PM EDT182.500.010.000.010.00-103,766175.00%
AAPL220930C001850002022-09-30 3:28PM EDT185.000.010.000.010.00-35,241181.25%
AAPL220930C001875002022-09-26 9:30AM EDT187.500.010.000.010.00-11,642187.50%
AAPL220930C001900002022-09-30 10:11AM EDT190.000.010.000.010.00-22,100196.88%
AAPL220930C001925002022-09-20 2:30PM EDT192.500.010.000.010.00-71,248206.25%
AAPL220930C001950002022-09-26 12:12PM EDT195.000.010.000.010.00-106,532212.50%
AAPL220930C002000002022-09-30 2:47PM EDT200.000.010.000.010.00-33,710225.00%
AAPL220930C002050002022-09-20 3:45PM EDT205.000.010.000.010.00-2081,420237.50%
AAPL220930C002100002022-09-20 2:17PM EDT210.000.010.000.010.00-207439250.00%
AAPL220930C002150002022-09-19 3:59PM EDT215.000.010.000.010.00-2385262.50%
AAPL220930C002200002022-09-26 9:30AM EDT220.000.010.000.010.00-11,922275.00%
AAPL220930C002250002022-09-26 9:30AM EDT225.000.010.000.010.00-11307287.50%
AAPL220930C002300002022-09-26 9:30AM EDT230.000.010.000.010.00-1172300.00%
AAPL220930C002350002022-08-29 1:04PM EDT235.000.010.000.000.00-115350.00%
AAPL220930C002400002022-09-26 12:54PM EDT240.000.010.000.010.00-14,286325.00%
AAPL220930C002500002022-09-30 12:02PM EDT250.000.010.000.000.00-122450.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P000700002022-09-29 11:20AM EDT70.000.010.000.010.00-139412.50%
AAPL220930P000800002022-09-16 2:50PM EDT80.000.010.000.010.00-7207337.50%
AAPL220930P000900002022-09-19 9:34AM EDT90.000.010.000.010.00-2971268.75%
AAPL220930P000950002022-09-26 2:46PM EDT95.000.010.000.010.00-11,608237.50%
AAPL220930P001000002022-09-29 2:24PM EDT100.000.010.000.010.00-93,130206.25%
AAPL220930P001050002022-09-30 3:54PM EDT105.000.010.000.010.00-1087,906175.00%
AAPL220930P001100002022-09-30 3:51PM EDT110.000.010.000.010.00-1880150.00%
AAPL220930P001150002022-09-29 3:54PM EDT115.000.010.000.010.00-2963,861121.88%
AAPL220930P001200002022-09-29 3:29PM EDT120.000.010.000.010.00-6225,46496.88%
AAPL220930P001250002022-09-30 3:48PM EDT125.000.010.000.010.00-1325,96571.88%
AAPL220930P001260002022-09-30 11:23AM EDT126.000.010.000.010.00-22,05665.63%
AAPL220930P001270002022-09-30 3:32PM EDT127.000.010.000.010.00-81,24759.38%
AAPL220930P001280002022-09-30 9:50AM EDT128.000.010.000.01-0.01-50.00%593,60256.25%
AAPL220930P001290002022-09-30 3:56PM EDT129.000.010.000.01-0.02-66.67%4903,40650.00%
AAPL220930P001300002022-09-30 3:56PM EDT130.000.010.000.01-0.02-66.67%1,15816,30949.22%
AAPL220930P001310002022-09-30 3:58PM EDT131.000.010.000.01-0.03-75.00%6992,85843.75%
AAPL220930P001320002022-09-30 3:43PM EDT132.000.010.000.01-0.05-83.33%1,3454,80038.28%
AAPL220930P001330002022-09-30 3:56PM EDT133.000.010.000.01-0.06-85.71%1,0862,63332.81%
AAPL220930P001340002022-09-30 3:55PM EDT134.000.010.000.01-0.10-90.91%2,0252,81227.34%
AAPL220930P001350002022-09-30 3:58PM EDT135.000.010.010.01-0.13-92.86%8,92215,62521.09%
AAPL220930P001360002022-09-30 3:59PM EDT136.000.010.000.01-0.20-95.24%4,0956,84915.63%
AAPL220930P001370002022-09-30 3:59PM EDT137.000.010.000.01-0.29-96.67%12,9067,4049.38%
AAPL220930P001380002022-09-30 3:59PM EDT138.000.150.010.19-0.26-63.41%26,1975,2749.67%
AAPL220930P001390002022-09-30 3:59PM EDT139.000.970.591.00+0.42+76.36%44,85719,21317.33%
AAPL220930P001400002022-09-30 3:59PM EDT140.001.801.502.00+1.05+140.00%106,11822,27727.44%
AAPL220930P001410002022-09-30 3:59PM EDT141.002.752.543.25+1.75+175.00%49,98813,24149.32%
AAPL220930P001420002022-09-30 3:59PM EDT142.003.603.354.90+2.25+166.67%39,5978,58252.34%
AAPL220930P001430002022-09-30 3:59PM EDT143.004.803.705.90+2.99+165.19%15,8926,21798.34%
AAPL220930P001440002022-09-30 3:59PM EDT144.005.925.306.00+3.50+144.63%5,1627,49460.16%
AAPL220930P001450002022-09-30 3:59PM EDT145.006.765.807.20+3.71+121.64%15,34918,75281.93%
AAPL220930P001460002022-09-30 3:58PM EDT146.007.797.208.15+3.94+102.34%1,09811,84186.33%
AAPL220930P001470002022-09-30 3:59PM EDT147.008.658.109.70+3.90+82.11%1,3006,50570.12%
AAPL220930P001480002022-09-30 3:58PM EDT148.009.679.2510.00+3.97+69.65%4,0397,98588.09%
AAPL220930P001490002022-09-30 3:59PM EDT149.0010.7010.2011.20+4.05+60.90%1,0368,250112.31%
AAPL220930P001500002022-09-30 3:59PM EDT150.0011.7511.2512.20+4.15+54.61%4,11720,449119.34%
AAPL220930P001525002022-09-30 3:56PM EDT152.5014.2513.7514.70+4.27+42.79%1,0178,033136.52%
AAPL220930P001550002022-09-30 3:59PM EDT155.0016.7815.7517.20+4.28+34.24%1,92410,713153.03%
AAPL220930P001575002022-09-30 3:56PM EDT157.5019.1318.4520.40+3.63+23.42%1,5261,760133.98%
AAPL220930P001600002022-09-30 3:54PM EDT160.0021.0621.2522.20+3.56+20.34%93903183.98%
AAPL220930P001625002022-09-30 3:00PM EDT162.5022.7623.6025.40+2.66+13.23%48193173.05%
AAPL220930P001650002022-09-30 3:54PM EDT165.0026.0425.9027.90+3.44+15.22%98332166.02%
AAPL220930P001675002022-09-30 3:52PM EDT167.5028.9028.0030.40+3.80+15.14%3689288.18%
AAPL220930P001700002022-09-30 3:40PM EDT170.0030.3530.5032.90+2.85+10.36%3383303.71%
AAPL220930P001725002022-09-30 3:40PM EDT172.5032.8533.0035.40+2.10+6.83%4640318.75%
AAPL220930P001750002022-09-30 2:44PM EDT175.0034.8535.5037.90+0.90+2.65%5136333.40%
AAPL220930P001775002022-09-30 12:22PM EDT177.5036.5538.0040.40+1.25+3.54%20347.66%
AAPL220930P001800002022-09-30 2:42PM EDT180.0039.8040.5042.90+1.25+3.24%161361.52%
AAPL220930P001825002022-09-30 10:39AM EDT182.5039.6543.0045.40-1.60-3.88%390375.20%
AAPL220930P001850002022-09-30 12:27PM EDT185.0043.5045.5047.95+8.15+23.06%540392.58%
AAPL220930P001875002022-09-30 10:39AM EDT187.5044.6548.0050.40-0.90-1.98%100401.37%
AAPL220930P001900002022-09-30 9:53AM EDT190.0047.4050.5052.90-0.80-1.66%50414.06%
AAPL220930P001925002022-09-29 3:16PM EDT192.5050.8053.0055.500.00-620435.16%
AAPL220930P001950002022-09-29 3:30PM EDT195.0053.6556.1557.90+0.30+0.56%790325.78%
AAPL220930P002000002022-09-29 9:59AM EDT200.0055.9060.5063.000.00-90471.29%
AAPL220930P002050002022-09-29 1:27PM EDT205.0062.5565.5068.000.00-90494.24%
AAPL220930P002100002022-09-30 10:21AM EDT210.0068.1571.1572.90-0.85-1.23%10382.03%
AAPL220930P002150002022-09-30 11:26AM EDT215.0072.3575.5077.90-0.45-0.62%10527.73%
AAPL220930P002250002022-09-30 1:36PM EDT225.0084.3086.0087.90+1.05+1.26%250410.16%
AAPL220930P002300002022-09-30 3:51PM EDT230.0090.9090.5092.90+1.75+1.96%390587.11%
AAPL220930P002350002022-09-30 10:19AM EDT235.0093.1095.5097.90+1.20+1.31%450605.66%
AAPL220930P002400002022-09-29 3:38PM EDT240.0097.80100.50103.000.00-640634.38%
AAPL220930P002450002022-09-30 10:41AM EDT245.00102.50105.50107.90-0.50-0.49%10641.02%
AAPL220930P002500002022-09-30 3:46PM EDT250.00110.30111.15112.90+2.30+2.13%60509.38%
Advertisement
Advertisement