UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.82+1.79 (+1.03%)
As of 02:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C001950002022-08-17 1:06PM EDT2022-08-190.010.000.000.00-23,22425.00%
AAPL220826C001950002022-08-17 1:15PM EDT2022-08-260.020.010.02+0.01+100.00%11628826.95%
AAPL220902C001950002022-08-17 1:42PM EDT2022-09-020.060.050.06+0.03+100.00%2874924.02%
AAPL220909C001950002022-08-17 1:15PM EDT2022-09-090.110.100.11+0.04+57.14%8410422.17%
AAPL220916C001950002022-08-17 1:39PM EDT2022-09-160.200.190.20+0.08+66.67%9246,48821.73%
AAPL220923C001950002022-08-17 1:28PM EDT2022-09-230.340.330.36+0.12+54.55%7513922.12%
AAPL220930C001950002022-08-17 1:24PM EDT2022-09-300.500.480.53+0.18+56.25%841,17322.24%
AAPL221021C001950002022-08-17 1:42PM EDT2022-10-211.181.161.18+0.36+43.90%1,9694,72322.90%
AAPL221118C001950002022-08-17 1:28PM EDT2022-11-182.672.592.62+0.60+28.99%5436,26725.38%
AAPL221216C001950002022-08-17 1:26PM EDT2022-12-163.803.803.85+0.65+20.63%3807,82126.20%
AAPL230120C001950002022-08-17 1:44PM EDT2023-01-205.405.305.40+0.80+17.39%1,82817,88527.12%
AAPL230217C001950002022-08-17 1:26PM EDT2023-02-176.906.856.95+0.90+15.00%1281,29228.48%
AAPL230317C001950002022-08-17 1:41PM EDT2023-03-178.198.108.20+0.91+12.50%1516,83429.09%
AAPL230616C001950002022-08-17 1:15PM EDT2023-06-1612.0511.9512.10+1.05+9.55%39748,73030.78%
AAPL230721C001950002022-08-17 10:12AM EDT2023-07-2112.7513.1013.35+0.55+4.51%974631.06%
AAPL230915C001950002022-08-17 11:22AM EDT2023-09-1515.0015.2515.40+0.80+5.63%1352,95431.65%
AAPL240119C001950002022-08-17 1:45PM EDT2024-01-1919.3819.2519.55+1.03+5.61%17111,16332.58%
AAPL240621C001950002022-08-17 11:57AM EDT2024-06-2123.3923.8524.20+0.95+4.23%121,91133.53%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P001950002022-08-17 10:17AM EDT2022-08-1921.2520.5020.65-0.90-4.06%2080.18%
AAPL220826P001950002022-08-16 2:16PM EDT2022-08-2621.2520.6020.750.00-23147.97%
AAPL220902P001950002022-08-16 2:36PM EDT2022-09-0222.3520.5520.700.00-2235.99%
AAPL220916P001950002022-08-17 1:31PM EDT2022-09-1620.3720.5520.70-1.58-7.20%18153226.64%
AAPL221021P001950002022-08-17 1:06PM EDT2022-10-2121.1521.0021.25-1.00-4.51%134622.22%
AAPL221118P001950002022-08-17 1:32PM EDT2022-11-1822.1522.1522.35-1.15-4.94%10132623.61%
AAPL221216P001950002022-08-17 1:02PM EDT2022-12-1623.2523.0023.15-1.30-5.30%289023.44%
AAPL230120P001950002022-08-17 1:35PM EDT2023-01-2023.9723.9024.15-0.63-2.56%85,58323.43%
AAPL230217P001950002022-08-16 11:00AM EDT2023-02-1726.2025.1025.250.00-18824.23%
AAPL230317P001950002022-08-16 2:26PM EDT2023-03-1726.2525.9026.000.00-1283,88724.19%
AAPL230616P001950002022-08-15 10:15AM EDT2023-06-1629.7028.2528.400.00-842,37624.41%
AAPL230721P001950002022-08-15 12:11PM EDT2023-07-2129.5528.9529.150.00-4346324.30%
AAPL230915P001950002022-08-17 11:16AM EDT2023-09-1530.8030.2030.45+0.20+0.65%2022424.41%
AAPL240119P001950002022-08-15 11:53AM EDT2024-01-1933.1032.4032.700.00-27,20824.06%
AAPL240621P001950002022-08-17 1:43PM EDT2024-06-2134.9734.8535.15-0.73-2.04%920223.78%