UK Markets close in 4 hrs 28 mins

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
148.18 -1.06 (-0.71%)
Pre-market: 07:02AM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C001100002022-01-05 10:58AM EDT2022-05-2069.8563.1567.70+0.84+1.22%998952.78%
AAPL220617C001100002022-01-05 4:29PM EDT2022-06-1767.3364.0068.20-3.82-5.37%8410,438301.70%
AAPL220715C001100002022-01-05 4:39PM EDT2022-07-1567.8864.0068.50-1.44-2.08%3137219.54%
AAPL220916C001100002022-01-05 4:30PM EDT2022-09-1668.0565.3569.00-3.00-4.22%42,661156.34%
AAPL230120C001100002022-01-05 4:26PM EDT2023-01-2069.6565.5070.50-3.50-4.78%77,841111.95%
AAPL230317C001100002022-01-05 4:55PM EDT2023-03-1769.5066.5070.30-4.00-5.44%91,721102.11%
AAPL230616C001100002022-01-05 12:54PM EDT2023-06-1673.1067.5072.00-1.00-1.35%12,03792.57%
AAPL230915C001100002021-12-30 3:34PM EDT2023-09-1574.4768.0073.000.00-257884.96%
AAPL240119C001100002022-01-05 4:58PM EDT2024-01-1972.4069.5074.00-4.10-5.36%121,25077.95%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P001100002022-01-05 4:08PM EDT2022-05-200.750.581.12+0.15+25.00%71,135230.08%
AAPL220617P001100002022-01-05 4:59PM EDT2022-06-171.000.681.25+0.20+25.00%10513,99473.78%
AAPL220715P001100002022-01-05 12:22PM EDT2022-07-150.971.071.65+0.02+2.11%176358.35%
AAPL220916P001100002022-01-05 2:30PM EDT2022-09-161.551.762.18+0.08+5.44%1137,94646.42%
AAPL230120P001100002022-01-05 11:43AM EDT2023-01-202.672.976.00+0.07+2.69%229,34746.90%
AAPL230317P001100002022-01-04 1:59PM EDT2023-03-173.071.556.000.00-36,57742.36%
AAPL230616P001100002022-01-05 4:16PM EDT2023-06-164.204.206.50+0.47+12.60%7313,41838.46%
AAPL230915P001100002022-01-04 11:15AM EDT2023-09-154.102.509.750.00-11,37241.86%
AAPL240119P001100002022-01-05 4:34PM EDT2024-01-195.504.107.50+0.75+15.79%466,25932.93%