UK markets open in 4 hours 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.72-2.51 (-1.80%)
At close: 04:00PM EDT
136.73 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001250002022-06-30 3:32PM EDT2022-07-0112.0511.4013.55-2.34-16.26%63532157.23%
AAPL220708C001250002022-06-30 3:46PM EDT2022-07-0812.1910.4514.00-2.14-14.93%8454984.67%
AAPL220715C001250002022-06-30 3:42PM EDT2022-07-1512.7711.5513.30-2.78-17.88%1081,91252.88%
AAPL220722C001250002022-06-30 1:40PM EDT2022-07-2212.6011.5515.10-3.65-22.46%6842461.69%
AAPL220729C001250002022-06-30 11:04AM EDT2022-07-2913.1312.8515.85-2.97-18.45%315659.72%
AAPL220805C001250002022-06-30 10:52AM EDT2022-08-0514.8513.1516.10-2.19-12.85%21755.36%
AAPL220819C001250002022-06-30 3:53PM EDT2022-08-1915.0013.1517.50-2.34-13.49%2877455.13%
AAPL220916C001250002022-06-30 3:11PM EDT2022-09-1617.0216.1519.00-2.43-12.49%4422,55650.94%
AAPL221021C001250002022-06-30 2:34PM EDT2022-10-2118.7517.8020.05-2.17-10.37%658846.22%
AAPL221118C001250002022-06-30 3:42PM EDT2022-11-1819.8019.2020.65-0.40-1.98%2201,68043.35%
AAPL221216C001250002022-06-30 2:41PM EDT2022-12-1621.0020.3521.40-2.09-9.05%933741.85%
AAPL230120C001250002022-06-30 3:43PM EDT2023-01-2022.1521.6022.65-1.60-6.74%3117,40441.47%
AAPL230317C001250002022-06-30 10:42AM EDT2023-03-1722.5621.5025.05-2.59-10.30%297,08842.47%
AAPL230616C001250002022-06-30 3:50PM EDT2023-06-1626.3824.5028.45-2.12-7.44%311,54543.51%
AAPL230915C001250002022-06-24 1:25PM EDT2023-09-1530.4527.6029.750.00-6938041.14%
AAPL240119C001250002022-06-30 3:54PM EDT2024-01-1930.5830.5032.00-1.80-5.56%1474,47939.91%
AAPL240621C001250002022-06-30 3:37PM EDT2024-06-2134.4532.0036.50-1.75-4.83%2480641.85%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001250002022-06-30 3:58PM EDT2022-07-010.020.010.030.00-3,9336,69375.00%
AAPL220708P001250002022-06-30 3:59PM EDT2022-07-080.320.250.30+0.12+60.00%3,9586,67243.02%
AAPL220715P001250002022-06-30 3:57PM EDT2022-07-150.840.830.92+0.23+37.70%3,75948,04343.34%
AAPL220722P001250002022-06-30 3:59PM EDT2022-07-221.461.211.45+0.41+39.05%1,7851,90142.21%
AAPL220729P001250002022-06-30 3:58PM EDT2022-07-292.381.992.55+0.51+27.27%8572,74446.83%
AAPL220805P001250002022-06-30 3:56PM EDT2022-08-052.932.442.91+0.80+37.56%69347344.75%
AAPL220819P001250002022-06-30 3:58PM EDT2022-08-193.623.203.90+0.62+20.67%4,28615,24744.10%
AAPL220916P001250002022-06-30 3:59PM EDT2022-09-164.804.554.85+0.67+16.22%8,82352,24039.83%
AAPL221021P001250002022-06-30 3:14PM EDT2022-10-216.225.907.35+0.87+16.26%6225,03942.60%
AAPL221118P001250002022-06-30 3:52PM EDT2022-11-187.357.007.40+0.90+13.95%7497,24638.30%
AAPL221216P001250002022-06-30 3:54PM EDT2022-12-168.257.858.20+1.13+15.87%1692,46037.42%
AAPL230120P001250002022-06-30 3:15PM EDT2023-01-208.908.258.80+1.11+14.25%1,11622,62435.70%
AAPL230317P001250002022-06-29 2:44PM EDT2023-03-179.159.7010.200.00-22,90235.00%
AAPL230616P001250002022-06-30 11:36AM EDT2023-06-1611.7011.0511.90+0.87+8.03%5156,08033.64%
AAPL230915P001250002022-06-30 10:23AM EDT2023-09-1513.7312.3513.45+1.55+12.73%13,18432.81%
AAPL240119P001250002022-06-30 3:51PM EDT2024-01-1914.7014.1017.00+1.40+10.53%512,90534.66%
AAPL240621P001250002022-06-30 3:19PM EDT2024-06-2116.5115.6517.75+1.61+10.81%633031.82%