UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.07+0.88 (+0.51%)
At close: 04:00PM EST
173.28 +0.21 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C001250002022-01-14 3:58PM EST2022-01-2148.0947.8048.40-0.05-0.10%10851,63898.44%
AAPL220128C001250002022-01-13 11:37AM EST2022-01-2850.1947.8549.250.00-152100.10%
AAPL220204C001250002022-01-07 1:38PM EST2022-02-0447.6847.8549.300.00-1281.49%
AAPL220211C001250002022-01-13 3:19PM EST2022-02-1148.2647.9049.200.00-11369.43%
AAPL220218C001250002022-01-13 2:00PM EST2022-02-1848.9947.9049.200.00-551,65161.87%
AAPL220225C001250002022-01-11 10:15AM EST2022-02-2547.2046.8047.350.00--10.00%
AAPL220318C001250002022-01-14 10:36AM EST2022-03-1848.1048.1049.25-2.60-5.13%11,44855.62%
AAPL220414C001250002022-01-13 10:55AM EST2022-04-1450.7548.4549.850.00-157251.56%
AAPL220520C001250002021-12-27 3:02PM EST2022-05-2056.2349.0550.450.00-121147.24%
AAPL220617C001250002022-01-14 3:38PM EST2022-06-1749.5649.4550.50-0.44-0.88%58,66142.96%
AAPL220715C001250002022-01-14 11:48AM EST2022-07-1550.0049.8051.40+3.82+8.27%78843.59%
AAPL220916C001250002022-01-13 11:28AM EST2022-09-1652.6550.7552.450.00-1122,54641.23%
AAPL230120C001250002022-01-14 3:08PM EST2023-01-2052.4051.9554.15+0.40+0.77%30116,20037.89%
AAPL230317C001250002022-01-14 12:35PM EST2023-03-1753.3052.5055.55+0.30+0.57%247,66438.45%
AAPL230616C001250002022-01-14 11:44AM EST2023-06-1655.0553.0057.05+3.30+6.38%52,02437.82%
AAPL230915C001250002022-01-14 11:43AM EST2023-09-1556.2054.0058.35-2.35-4.01%228637.13%
AAPL240119C001250002022-01-14 12:28PM EST2024-01-1957.9956.0060.50-1.21-2.04%161,23137.08%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P001250002022-01-14 2:45PM EST2022-01-210.020.010.02-0.01-33.33%1675,12892.19%
AAPL220128P001250002022-01-14 1:53PM EST2022-01-280.050.030.060.00-641270.31%
AAPL220204P001250002022-01-14 12:13PM EST2022-02-040.100.040.09+0.01+11.11%81459.18%
AAPL220211P001250002022-01-14 3:48PM EST2022-02-110.120.090.12-0.01-7.69%13654.30%
AAPL220218P001250002022-01-14 12:34PM EST2022-02-180.170.100.27+0.02+13.33%294,70452.54%
AAPL220225P001250002022-01-14 3:55PM EST2022-02-250.200.190.24-0.02-9.09%111449.90%
AAPL220318P001250002022-01-14 3:42PM EST2022-03-180.410.320.49-0.04-8.89%28510,16046.05%
AAPL220414P001250002022-01-14 12:45PM EST2022-04-140.770.670.76+0.16+26.23%44,63242.02%
AAPL220520P001250002022-01-14 2:57PM EST2022-05-201.381.231.32+0.14+11.29%462,39940.28%
AAPL220617P001250002022-01-14 2:19PM EST2022-06-171.741.591.70+0.14+8.75%1,50317,24038.87%
AAPL220715P001250002022-01-14 1:30PM EST2022-07-152.111.881.99+0.31+17.22%14,46637.31%
AAPL220916P001250002022-01-14 3:56PM EST2022-09-162.822.762.89+0.11+4.06%6315,52435.90%
AAPL230120P001250002022-01-14 12:07PM EST2023-01-204.674.004.55+0.04+0.86%4318,67533.97%
AAPL230317P001250002022-01-13 12:20PM EST2023-03-175.104.605.300.00-22,22633.50%
AAPL230616P001250002022-01-14 3:59PM EST2023-06-166.205.656.45-0.93-13.04%34,60632.85%
AAPL230915P001250002022-01-14 9:30AM EST2023-09-157.756.407.35+0.95+13.97%101,95531.98%
AAPL240119P001250002022-01-14 3:55PM EST2024-01-198.256.008.50-0.20-2.37%13,85331.00%