UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.50 -0.31 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001300002022-12-02 3:48PM EST2022-12-0917.3517.5518.20-1.50-7.96%7610,31368.56%
AAPL221216C001300002022-12-02 3:57PM EST2022-12-1618.3017.8518.40-1.00-5.18%155,89851.56%
AAPL221223C001300002022-12-01 1:28PM EST2022-12-2318.7018.1018.700.00-26346.63%
AAPL221230C001300002022-12-02 2:20PM EST2022-12-3017.3718.5518.95-1.33-7.11%264043.29%
AAPL230106C001300002022-12-02 12:14PM EST2023-01-0618.4018.8519.30+18.40-51242.14%
AAPL230120C001300002022-12-02 3:56PM EST2023-01-2019.9319.7020.15-1.07-5.10%621,18941.94%
AAPL230217C001300002022-12-02 2:05PM EST2023-02-1720.7521.6022.05-2.05-8.99%501,66243.26%
AAPL230317C001300002022-12-02 3:59PM EST2023-03-1723.3023.0523.30-0.77-3.20%2213,18242.11%
AAPL230421C001300002022-11-30 2:42PM EST2023-04-2123.7724.7025.000.00-4192942.20%
AAPL230519C001300002022-12-02 3:57PM EST2023-05-1926.1026.1026.45-0.40-1.51%4423342.86%
AAPL230616C001300002022-12-02 3:21PM EST2023-06-1627.4027.2027.55-0.30-1.08%45,31042.68%
AAPL230721C001300002022-12-01 10:18AM EST2023-07-2128.2528.4529.000.00-31,11842.91%
AAPL230915C001300002022-12-01 2:15PM EST2023-09-1531.0030.3530.950.00-102,57742.80%
AAPL240119C001300002022-12-02 3:56PM EST2024-01-1934.0834.0534.80-0.86-2.46%27,30342.68%
AAPL240315C001300002022-12-01 3:01PM EST2024-03-1536.8535.3536.200.00-23342.43%
AAPL240621C001300002022-12-01 10:12AM EST2024-06-2138.0037.5539.050.00-114,41042.99%
AAPL250117C001300002022-12-02 2:59PM EST2025-01-1742.2041.8043.45-1.00-2.31%51,23942.55%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001300002022-12-02 3:58PM EST2022-12-090.040.030.04-0.01-20.00%88515,17345.70%
AAPL221216P001300002022-12-02 3:59PM EST2022-12-160.190.180.19-0.07-26.92%5,40164,34339.94%
AAPL221223P001300002022-12-02 3:59PM EST2022-12-230.340.330.35-0.08-19.05%3511,70336.62%
AAPL221230P001300002022-12-02 3:57PM EST2022-12-300.520.490.52-0.10-16.13%5,4848,87534.67%
AAPL230106P001300002022-12-02 3:43PM EST2023-01-060.820.730.79-0.07-7.87%19899534.55%
AAPL230113P001300002022-12-02 1:18PM EST2023-01-131.260.991.35+1.26-12037.13%
AAPL230120P001300002022-12-02 3:59PM EST2023-01-201.401.391.42-0.10-6.67%11,71073,28234.90%
AAPL230217P001300002022-12-02 3:57PM EST2023-02-173.003.003.05-0.08-2.60%74824,92937.22%
AAPL230317P001300002022-12-02 3:59PM EST2023-03-173.943.904.00-0.05-1.25%1,22219,59635.98%
AAPL230421P001300002022-12-02 3:51PM EST2023-04-215.154.905.00+0.25+5.10%2196,81134.72%
AAPL230519P001300002022-12-02 2:18PM EST2023-05-196.425.956.10+0.32+5.25%26452,53435.16%
AAPL230616P001300002022-12-02 3:57PM EST2023-06-166.776.656.85+0.12+1.80%72662,39134.68%
AAPL230721P001300002022-12-02 10:52AM EST2023-07-217.807.307.45+0.45+6.12%691,80033.49%
AAPL230915P001300002022-12-02 1:39PM EST2023-09-158.958.508.90-0.06-0.67%136,79433.36%
AAPL240119P001300002022-12-02 3:54PM EST2024-01-1910.6510.4510.80+0.20+1.91%54817,76831.36%
AAPL240315P001300002022-12-02 11:31AM EST2024-03-1511.9610.8511.75-1.54-11.41%862531.08%
AAPL240621P001300002022-12-02 1:05PM EST2024-06-2113.3212.4513.20+0.02+0.15%45,55930.54%
AAPL250117P001300002022-12-02 2:08PM EST2025-01-1715.4014.5015.65+0.43+2.87%251,88329.35%