UK markets close in 5 hours 40 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
148.57 -0.67 (-0.45%)
Pre-market: 05:50AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C001150002022-05-17 1:33PM EDT2022-05-2033.510.000.000.00-1000.00%
AAPL220527C001150002022-05-17 12:31PM EDT2022-05-2733.050.000.000.00-200.00%
AAPL220603C001150002022-05-12 3:23PM EDT2022-06-0327.220.000.000.00-400.00%
AAPL220610C001150002022-05-12 10:12AM EDT2022-06-1031.540.000.000.00-100.00%
AAPL220617C001150002022-05-17 3:06PM EDT2022-06-1735.000.000.000.00-900.00%
AAPL220624C001150002022-05-16 12:08AM EDT2022-06-2432.330.000.000.00--00.00%
AAPL220715C001150002022-05-17 1:33PM EDT2022-07-1534.610.000.000.00-1000.00%
AAPL220819C001150002022-05-12 2:55PM EDT2022-08-1929.240.000.000.00-800.00%
AAPL220916C001150002022-05-17 3:40PM EDT2022-09-1636.850.000.000.00-1100.00%
AAPL221021C001150002022-05-17 3:01PM EDT2022-10-2137.820.000.000.00-100.00%
AAPL221118C001150002022-05-17 1:28PM EDT2022-11-1837.800.000.000.00-900.00%
AAPL230120C001150002022-05-17 3:03PM EDT2023-01-2040.140.000.000.00-2000.00%
AAPL230317C001150002022-05-17 2:26PM EDT2023-03-1740.400.000.000.00-6400.00%
AAPL230616C001150002022-05-17 3:13PM EDT2023-06-1643.400.000.000.00-600.00%
AAPL230915C001150002022-05-16 3:51PM EDT2023-09-1542.170.000.000.00-1300.00%
AAPL240119C001150002022-05-17 11:56AM EDT2024-01-1946.100.000.000.00-200.00%
AAPL240621C001150002022-05-17 3:33PM EDT2024-06-2149.900.000.000.00-2100.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P001150002022-05-17 3:48PM EDT2022-05-200.010.000.000.00-509050.00%
AAPL220527P001150002022-05-17 3:55PM EDT2022-05-270.030.000.000.00-110025.00%
AAPL220603P001150002022-05-17 3:32PM EDT2022-06-030.110.000.000.00-70025.00%
AAPL220610P001150002022-05-17 3:07PM EDT2022-06-100.180.000.000.00-129025.00%
AAPL220617P001150002022-05-17 3:57PM EDT2022-06-170.310.000.000.00-165025.00%
AAPL220624P001150002022-05-17 3:01PM EDT2022-06-240.400.000.000.00-66012.50%
AAPL220701P001150002022-05-17 3:44PM EDT2022-07-010.520.000.000.00-26012.50%
AAPL220715P001150002022-05-17 3:47PM EDT2022-07-150.760.000.000.00-519012.50%
AAPL220819P001150002022-05-17 2:14PM EDT2022-08-191.800.000.000.00-609012.50%
AAPL220916P001150002022-05-17 3:17PM EDT2022-09-162.220.000.000.00-57012.50%
AAPL221021P001150002022-05-17 3:54PM EDT2022-10-212.900.000.000.00-1906.25%
AAPL221118P001150002022-05-17 3:10PM EDT2022-11-183.500.000.000.00-11806.25%
AAPL230120P001150002022-05-17 3:04PM EDT2023-01-204.370.000.000.00-8306.25%
AAPL230317P001150002022-05-17 12:52PM EDT2023-03-175.450.000.000.00-6406.25%
AAPL230616P001150002022-05-16 10:44AM EDT2023-06-167.080.000.000.00-106.25%
AAPL230915P001150002022-05-17 9:48AM EDT2023-09-157.950.000.000.00-106.25%
AAPL240119P001150002022-05-17 3:59PM EDT2024-01-198.550.000.000.00-17003.13%
AAPL240621P001150002022-05-16 1:46PM EDT2024-06-2110.600.000.000.00-36403.13%