UK markets close in 5 hours 4 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.24+3.70 (+2.54%)
At close: 04:00PM EDT
148.73 -0.51 (-0.34%)
Pre-market: 06:26AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C001000002022-05-17 3:42PM EDT2022-05-2049.270.000.000.00-800.00%
AAPL220527C001000002022-05-12 3:21PM EDT2022-05-2741.190.000.000.00-800.00%
AAPL220603C001000002022-05-17 3:08PM EDT2022-06-0349.700.000.000.00-100.00%
AAPL220610C001000002022-05-13 2:39PM EDT2022-06-1045.950.000.000.00-400.00%
AAPL220617C001000002022-05-17 3:34PM EDT2022-06-1749.500.000.000.00-11400.00%
AAPL220701C001000002022-05-16 12:08AM EDT2022-07-0146.750.000.000.00--00.00%
AAPL220715C001000002022-05-17 1:16PM EDT2022-07-1549.050.000.000.00-1200.00%
AAPL220819C001000002022-05-17 12:49PM EDT2022-08-1949.230.000.000.00-500.00%
AAPL220916C001000002022-05-16 1:58PM EDT2022-09-1650.500.000.000.00-500.00%
AAPL221021C001000002022-05-12 3:28PM EDT2022-10-2145.000.000.000.00-600.00%
AAPL221118C001000002022-05-17 9:40AM EDT2022-11-1851.630.000.000.00-500.00%
AAPL230120C001000002022-05-17 3:48PM EDT2023-01-2052.500.000.000.00-3600.00%
AAPL230317C001000002022-05-17 2:51PM EDT2023-03-1753.650.000.000.00-2000.00%
AAPL230616C001000002022-05-17 3:45PM EDT2023-06-1655.000.000.000.00-1900.00%
AAPL230915C001000002022-05-16 1:02PM EDT2023-09-1556.200.000.000.00-1000.00%
AAPL240119C001000002022-05-17 2:24PM EDT2024-01-1956.800.000.000.00-3600.00%
AAPL240621C001000002022-05-17 2:20PM EDT2024-06-2159.700.000.000.00-800.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P001000002022-05-17 1:41PM EDT2022-05-200.010.000.000.00-47050.00%
AAPL220527P001000002022-05-17 2:14PM EDT2022-05-270.020.000.000.00-145050.00%
AAPL220603P001000002022-05-17 3:16PM EDT2022-06-030.030.000.000.00-223050.00%
AAPL220610P001000002022-05-17 3:59PM EDT2022-06-100.060.000.000.00-22025.00%
AAPL220617P001000002022-05-17 3:55PM EDT2022-06-170.100.000.000.00-405025.00%
AAPL220624P001000002022-05-17 2:08PM EDT2022-06-240.140.000.000.00-24025.00%
AAPL220701P001000002022-05-17 3:00PM EDT2022-07-010.170.000.000.00-135025.00%
AAPL220715P001000002022-05-17 3:58PM EDT2022-07-150.280.000.000.00-900025.00%
AAPL220819P001000002022-05-17 3:50PM EDT2022-08-190.700.000.000.00-185012.50%
AAPL220916P001000002022-05-17 3:32PM EDT2022-09-160.980.000.000.00-1,005012.50%
AAPL221021P001000002022-05-17 3:47PM EDT2022-10-211.390.000.000.00-134012.50%
AAPL221118P001000002022-05-17 3:54PM EDT2022-11-181.790.000.000.00-82012.50%
AAPL230120P001000002022-05-17 3:56PM EDT2023-01-202.450.000.000.00-260012.50%
AAPL230317P001000002022-05-17 3:02PM EDT2023-03-172.940.000.000.00-241012.50%
AAPL230616P001000002022-05-17 1:39PM EDT2023-06-163.850.000.000.00-606.25%
AAPL230915P001000002022-05-17 3:02PM EDT2023-09-154.360.000.000.00-806.25%
AAPL240119P001000002022-05-17 3:58PM EDT2024-01-195.350.000.000.00-3106.25%
AAPL240621P001000002022-05-17 2:58PM EDT2024-06-216.250.000.000.00-50206.25%