UK markets open in 4 hours 17 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.94-1.97 (-1.38%)
At close: 04:00PM EST
140.73 -0.21 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001250002022-12-06 2:00PM EST2022-12-0916.5515.5016.60-2.04-10.97%109687.89%
AAPL221216C001250002022-12-07 3:38PM EST2022-12-1616.0016.2016.55-2.10-11.60%1142,09455.18%
AAPL221223C001250002022-12-05 3:17PM EST2022-12-2317.2016.4017.70-4.20-19.63%13254.00%
AAPL221230C001250002022-12-06 2:20PM EST2022-12-3018.7515.7017.900.00-12255.18%
AAPL230120C001250002022-12-07 3:54PM EST2023-01-2018.3018.1018.60-1.33-6.78%3117,60745.20%
AAPL230217C001250002022-12-07 9:58AM EST2023-02-1720.5020.3020.65-1.16-5.36%269246.27%
AAPL230317C001250002022-12-07 3:58PM EST2023-03-1721.8021.6521.90-4.65-17.58%417,66844.53%
AAPL230421C001250002022-12-07 3:38PM EST2023-04-2122.9723.3023.55-1.53-6.24%5198844.12%
AAPL230519C001250002022-12-07 1:13PM EST2023-05-1924.7624.3524.95-7.24-22.62%2524844.53%
AAPL230616C001250002022-12-07 3:34PM EST2023-06-1625.5525.7026.15-1.48-5.48%222,41044.55%
AAPL230721C001250002022-12-07 3:32PM EST2023-07-2126.6726.9027.35-4.28-13.83%1996044.07%
AAPL230915C001250002022-12-07 2:11PM EST2023-09-1529.0028.6029.30-4.50-13.43%92,57543.94%
AAPL240119C001250002022-12-07 2:49PM EST2024-01-1933.1532.4032.90-3.50-9.55%419,97343.38%
AAPL240315C001250002022-12-05 11:06AM EST2024-03-1539.4533.6034.500.00-202343.52%
AAPL240621C001250002022-12-07 3:04PM EST2024-06-2136.2936.0536.95-4.29-10.57%482443.50%
AAPL250117C001250002022-12-07 12:49PM EST2025-01-1741.0040.1041.40-1.00-2.38%383643.27%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001250002022-12-07 3:24PM EST2022-12-090.010.000.010.00-3482,71259.38%
AAPL221216P001250002022-12-07 3:56PM EST2022-12-160.220.220.23+0.04+22.22%3,01023,80947.75%
AAPL221223P001250002022-12-07 3:44PM EST2022-12-230.500.440.46+0.15+42.86%3722,69341.94%
AAPL221230P001250002022-12-07 3:59PM EST2022-12-300.680.660.69+0.10+17.24%6871,82338.99%
AAPL230106P001250002022-12-07 3:54PM EST2023-01-061.010.981.03+0.18+21.69%35334138.50%
AAPL230120P001250002022-12-07 3:57PM EST2023-01-201.711.691.75+0.26+17.93%6,26040,55838.21%
AAPL230217P001250002022-12-07 3:58PM EST2023-02-173.403.353.45+0.37+12.21%1,04016,15439.72%
AAPL230317P001250002022-12-07 3:55PM EST2023-03-174.384.304.45+0.33+8.15%1,00710,36538.15%
AAPL230421P001250002022-12-07 3:46PM EST2023-04-215.555.405.50+0.40+7.77%742,33336.69%
AAPL230519P001250002022-12-07 3:23PM EST2023-05-196.756.456.60+0.70+11.57%1112,82236.96%
AAPL230616P001250002022-12-07 3:56PM EST2023-06-167.227.107.30+0.49+7.28%6198,76636.20%
AAPL230721P001250002022-12-07 12:07PM EST2023-07-217.907.808.00+0.55+7.48%1082,48335.16%
AAPL230915P001250002022-12-07 2:34PM EST2023-09-158.958.909.30+0.85+10.49%3143,62034.55%
AAPL240119P001250002022-12-07 3:48PM EST2024-01-1911.1010.8011.35+0.70+6.73%8212,94932.70%
AAPL240315P001250002022-12-06 3:31PM EST2024-03-1511.3011.5512.000.00-77391531.84%
AAPL240621P001250002022-12-07 11:20AM EST2024-06-2113.0012.7513.35+0.75+6.12%42,01731.13%
AAPL250117P001250002022-12-06 2:11PM EST2025-01-1714.5514.8015.650.00-44,80729.76%