UK Markets close in 4 hrs 23 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.59+0.24 (+0.17%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C001400002022-01-05 4:56PM EDT2022-06-1738.8036.2540.45-3.95-9.24%11123,352284.70%
AAPL220715C001400002022-01-05 4:56PM EDT2022-07-1539.4037.5040.40-3.40-7.94%2582196.49%
AAPL220916C001400002022-01-05 4:13PM EDT2022-09-1641.5038.2042.60-3.40-7.57%6012,907137.13%
AAPL230120C001400002022-01-05 4:55PM EDT2023-01-2044.0341.0045.00-3.12-6.62%33017,760100.98%
AAPL230317C001400002022-01-05 4:47PM EDT2023-03-1745.6042.0047.00-2.29-4.78%533,70694.24%
AAPL230616C001400002022-01-05 4:53PM EDT2023-06-1647.5044.0048.50-2.75-5.47%553,14085.82%
AAPL230915C001400002022-01-05 3:14PM EDT2023-09-1547.9645.5050.00-3.54-6.87%1272979.86%
AAPL240119C001400002022-01-05 4:59PM EDT2024-01-1951.4047.5051.40-2.60-4.81%2792,83673.71%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P001400002022-01-05 4:53PM EDT2022-06-173.253.004.05+0.60+22.64%67112,80318.84%
AAPL220715P001400002022-01-05 4:07PM EDT2022-07-153.703.504.45+0.63+20.52%391,06914.83%
AAPL220916P001400002022-01-05 3:42PM EDT2022-09-165.004.955.85+0.65+14.94%487,61914.63%
AAPL230120P001400002022-01-05 4:59PM EDT2023-01-208.007.909.50+1.27+18.87%16620,12218.34%
AAPL230317P001400002022-01-05 4:12PM EDT2023-03-178.606.5011.50+1.00+13.16%31,92420.56%
AAPL230616P001400002022-01-05 4:54PM EDT2023-06-1610.455.5012.50+1.25+13.59%113,94419.76%
AAPL230915P001400002022-01-04 3:55PM EDT2023-09-1510.409.5014.500.00-2485620.97%
AAPL240119P001400002022-01-05 4:58PM EDT2024-01-1913.0512.0015.50+1.55+13.48%752,09220.08%