UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.11-2.96 (-1.96%)
At close: 01:00PM EST
148.11 0.00 (0.00%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C001350002022-11-25 12:15PM EST2022-12-0213.3713.0013.45-2.38-15.11%112051.51%
AAPL221209C001350002022-11-25 10:17AM EST2022-12-0914.2513.3513.80-0.55-3.72%17042.38%
AAPL221216C001350002022-11-25 12:59PM EST2022-12-1614.3014.1514.45-2.90-16.86%67042.58%
AAPL221223C001350002022-11-25 11:23AM EST2022-12-2314.6514.5014.90-3.00-17.00%1040.97%
AAPL221230C001350002022-11-23 3:59PM EST2022-12-3017.7515.0515.400.00-11040.48%
AAPL230120C001350002022-11-25 12:49PM EST2023-01-2016.7116.5516.85-2.38-12.47%126040.13%
AAPL230217C001350002022-11-25 12:51PM EST2023-02-1718.8918.7519.05-1.69-8.21%43221,15042.08%
AAPL230317C001350002022-11-25 12:30PM EST2023-03-1720.4020.1520.55-2.30-10.13%208041.71%
AAPL230421C001350002022-11-25 9:54AM EST2023-04-2122.2721.9522.20-1.69-7.05%1041.37%
AAPL230519C001350002022-11-21 9:48AM EST2023-05-1924.8523.4523.750.00-69042.15%
AAPL230616C001350002022-11-25 10:01AM EST2023-06-1625.2524.6025.00-2.03-7.44%1042.27%
AAPL230721C001350002022-11-25 12:07PM EST2023-07-2126.1025.8526.25-1.95-6.95%192041.93%
AAPL230915C001350002022-11-23 9:50AM EST2023-09-1530.3527.6028.500.00-3042.38%
AAPL240119C001350002022-11-25 11:35AM EST2024-01-1931.7531.7532.25-2.00-5.93%3041.94%
AAPL240315C001350002022-11-21 11:31AM EST2024-03-1534.2533.2033.900.00-2042.08%
AAPL240621C001350002022-11-25 12:42PM EST2024-06-2136.1335.7536.60-0.32-0.88%2042.32%
AAPL250117C001350002022-11-25 11:37AM EST2025-01-1741.0040.4541.40-1.77-4.14%11042.33%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P001350002022-11-25 12:59PM EST2022-12-020.120.110.12+0.01+9.09%3,167041.21%
AAPL221209P001350002022-11-25 12:57PM EST2022-12-090.360.350.37+0.07+24.14%358035.74%
AAPL221216P001350002022-11-25 12:59PM EST2022-12-160.870.860.88+0.21+31.82%4,377036.87%
AAPL221223P001350002022-11-25 12:56PM EST2022-12-231.211.191.23+0.26+27.37%268035.55%
AAPL221230P001350002022-11-25 12:59PM EST2022-12-301.551.501.57+0.35+29.17%301034.68%
AAPL230120P001350002022-11-25 12:59PM EST2023-01-202.692.662.70+0.52+23.96%4,393034.28%
AAPL230217P001350002022-11-25 12:56PM EST2023-02-174.554.504.55+0.70+18.18%943036.22%
AAPL230317P001350002022-11-25 12:57PM EST2023-03-175.605.455.60+0.60+12.00%1,476035.17%
AAPL230421P001350002022-11-25 12:56PM EST2023-04-216.706.556.75+0.75+12.61%669034.26%
AAPL230519P001350002022-11-25 12:37PM EST2023-05-197.857.707.90+0.85+12.14%1,73820,74734.61%
AAPL230616P001350002022-11-25 12:44PM EST2023-06-168.608.358.65+0.87+11.25%12930,26534.06%
AAPL230721P001350002022-11-25 12:38PM EST2023-07-219.259.109.25+0.85+10.12%131,76332.86%
AAPL230915P001350002022-11-25 11:07AM EST2023-09-1510.3510.2510.50+0.75+7.81%37032.20%
AAPL240119P001350002022-11-25 9:57AM EST2024-01-1912.3012.2512.70+0.60+5.13%11030.78%
AAPL240315P001350002022-11-25 10:15AM EST2024-03-1513.0913.0513.45-0.41-3.04%2030.14%
AAPL240621P001350002022-11-25 10:59AM EST2024-06-2114.4414.4014.80+0.29+2.05%23,33529.45%
AAPL250117P001350002022-11-25 10:41AM EST2025-01-1716.5816.3017.00+0.58+3.62%2027.99%