UK Markets open in 15 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.17-3.05 (-2.11%)
At close: 04:00PM EST
141.31 +0.14 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C001000002022-08-11 10:46AM EST2022-12-1670.4769.7570.20+5.02+7.67%11,065472.14%
AAPL230120C001000002022-08-11 11:54AM EST2023-01-2071.2570.4570.70+4.55+6.82%2315,754274.01%
AAPL230217C001000002022-08-10 8:51AM EST2023-02-1770.5070.7571.25+0.95+1.37%197223.23%
AAPL230317C001000002022-08-10 2:59PM EST2023-03-1771.5071.1071.50+3.38+4.96%14,857193.53%
AAPL230616C001000002022-08-11 8:30AM EST2023-06-1673.9072.4572.90+3.50+4.97%46,793147.35%
AAPL230721C001000002022-08-09 8:40AM EST2023-07-2168.8572.9573.550.00-217137.73%
AAPL230915C001000002022-08-11 9:50AM EST2023-09-1574.9073.8074.40+3.90+5.49%2840126.18%
AAPL240119C001000002022-08-11 11:57AM EST2024-01-1976.4775.5576.25+4.13+5.71%146,465109.74%
AAPL240621C001000002022-08-11 1:03PM EST2024-06-2178.0077.5078.15+3.50+4.70%812,01197.80%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P001000002022-08-11 1:35PM EST2022-12-160.390.370.39-0.09-18.75%32823,76091.41%
AAPL230120P001000002022-08-11 1:11PM EST2023-01-200.570.580.59-0.16-21.92%1,09766,81956.93%
AAPL230217P001000002022-08-11 12:29PM EST2023-02-170.770.730.78-0.14-15.38%13677548.88%
AAPL230317P001000002022-08-11 11:50AM EST2023-03-170.950.930.96-0.16-14.41%86710,02744.14%
AAPL230616P001000002022-08-11 1:08PM EST2023-06-161.641.621.67-0.22-11.83%14616,12337.50%
AAPL230721P001000002022-08-11 1:05PM EST2023-07-211.851.801.90-0.25-11.90%277235.88%
AAPL230915P001000002022-08-11 10:07AM EST2023-09-152.182.192.31-0.29-11.74%183,89634.17%
AAPL240119P001000002022-08-11 11:25AM EST2024-01-193.163.153.25-0.30-8.67%1898,65331.87%
AAPL240621P001000002022-08-11 11:46AM EST2024-06-214.103.954.20-0.45-9.89%852,37629.83%