UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.92+0.05 (+0.03%)
At close: 04:00PM EDT
164.93 +0.01 (+0.00%)
After hours: 04:21PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812C002200002022-07-29 10:15AM EDT2022-08-120.010.000.010.00-120189.06%
AAPL220819C002200002022-08-05 10:58AM EDT2022-08-190.010.000.010.00-13,39153.13%
AAPL220826C002200002022-08-05 2:05PM EDT2022-08-260.010.000.010.00-477944.53%
AAPL220902C002200002022-08-01 12:26PM EDT2022-09-020.010.000.010.00-224837.89%
AAPL220909C002200002022-08-08 1:43PM EDT2022-09-090.010.010.020.00-6935.94%
AAPL220916C002200002022-08-08 2:29PM EDT2022-09-160.020.010.020.00-556,76232.42%
AAPL221021C002200002022-08-09 10:19AM EDT2022-10-210.060.060.07-0.01-14.29%602,50827.05%
AAPL221118C002200002022-08-09 1:59PM EDT2022-11-180.200.170.20-0.02-9.09%81,56826.61%
AAPL221216C002200002022-08-09 3:44PM EDT2022-12-160.360.350.37-0.05-12.20%643026.07%
AAPL230120C002200002022-08-09 3:46PM EDT2023-01-200.700.700.73-0.03-4.11%15539,90226.32%
AAPL230217C002200002022-08-05 1:00PM EDT2023-02-171.181.141.180.00-1546527.03%
AAPL230317C002200002022-08-09 3:52PM EDT2023-03-171.631.601.64-0.09-5.23%43,62627.36%
AAPL230616C002200002022-08-09 3:53PM EDT2023-06-163.453.403.55-0.05-1.43%5485,16628.71%
AAPL230721C002200002022-08-08 1:05PM EDT2023-07-214.254.104.350.00-3885929.11%
AAPL230915C002200002022-08-09 3:59PM EDT2023-09-155.555.355.70-0.05-0.89%11,94429.74%
AAPL240119C002200002022-08-09 3:28PM EDT2024-01-198.608.308.60-0.05-0.58%3014,33330.57%
AAPL240621C002200002022-08-09 3:45PM EDT2024-06-2112.1311.9012.40+0.03+0.25%211,16031.73%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812P002200002022-08-04 11:29AM EDT2022-08-1255.7555.0055.200.00-281101.56%
AAPL220819P002200002022-08-02 10:26AM EDT2022-08-1959.9555.1055.350.00-1077.34%
AAPL220826P002200002022-08-08 3:46PM EDT2022-08-2655.0555.0555.400.00-2060.55%
AAPL220916P002200002022-08-03 12:43PM EDT2022-09-1654.4555.0055.350.00-11,50445.22%
AAPL221021P002200002022-08-05 2:42PM EDT2022-10-2155.5055.0055.450.00-2034.62%
AAPL221118P002200002022-08-05 3:55PM EDT2022-11-1854.7455.0055.500.00-1030.18%
AAPL221216P002200002022-08-09 1:57PM EDT2022-12-1654.5055.0055.55+0.40+0.74%2227.30%
AAPL230120P002200002022-08-08 12:12PM EDT2023-01-2054.7655.0055.350.00-1110,27022.07%
AAPL230317P002200002022-07-18 9:32AM EDT2023-03-1769.0055.0055.550.00-28420.97%
AAPL230616P002200002022-08-08 1:52PM EDT2023-06-1655.4055.5055.900.00-1601,77919.70%
AAPL230721P002200002022-08-08 11:13AM EDT2023-07-2154.2055.6056.250.00-9327320.19%
AAPL230915P002200002022-08-08 9:40AM EDT2023-09-1554.6556.1556.550.00-212,10519.79%
AAPL240119P002200002022-08-08 2:11PM EDT2024-01-1957.3957.2057.650.00-197,82120.05%
AAPL240621P002200002022-08-08 1:52PM EDT2024-06-2158.5058.4559.250.00-213520.52%