UK markets open in 4 hours 55 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.94-1.97 (-1.38%)
At close: 04:00PM EST
140.73 -0.21 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001600002022-12-07 3:58PM EST2022-12-090.010.000.010.00-2,35318,77160.94%
AAPL221216C001600002022-12-07 3:59PM EST2022-12-160.090.080.09-0.04-30.77%6,22598,71741.02%
AAPL221223C001600002022-12-07 3:57PM EST2022-12-230.170.150.17-0.06-26.09%9598,60734.38%
AAPL221230C001600002022-12-07 3:59PM EST2022-12-300.270.250.28-0.11-28.95%1,2664,48831.64%
AAPL230106C001600002022-12-07 3:50PM EST2023-01-060.470.440.50-0.14-22.95%4152,00731.62%
AAPL230113C001600002022-12-07 3:42PM EST2023-01-130.710.710.80-0.19-21.11%7633632.20%
AAPL230120C001600002022-12-07 3:59PM EST2023-01-200.970.960.97-0.25-20.49%4,49793,25131.23%
AAPL230217C001600002022-12-07 3:59PM EST2023-02-172.502.452.51-0.42-14.38%1,31511,42833.86%
AAPL230317C001600002022-12-07 3:57PM EST2023-03-173.663.553.70-0.59-13.88%91217,01033.88%
AAPL230421C001600002022-12-07 3:07PM EST2023-04-215.005.055.20-0.75-13.04%1545,64434.30%
AAPL230519C001600002022-12-07 3:46PM EST2023-05-196.406.456.60-0.65-9.22%802,29035.35%
AAPL230616C001600002022-12-07 3:55PM EST2023-06-167.727.607.75-0.63-7.54%1,15226,20535.71%
AAPL230721C001600002022-12-07 3:55PM EST2023-07-218.908.809.05-0.60-6.32%2461,59035.93%
AAPL230915C001600002022-12-07 3:31PM EST2023-09-1510.5910.7011.10-1.56-12.84%1838,05236.47%
AAPL240119C001600002022-12-07 3:25PM EST2024-01-1914.4214.6515.15-1.33-8.44%19618,95537.24%
AAPL240315C001600002022-12-07 9:51AM EST2024-03-1517.0016.0516.95-0.24-1.39%1153937.78%
AAPL240621C001600002022-12-07 3:50PM EST2024-06-2118.9518.5519.45-1.05-5.25%85,80937.91%
AAPL250117C001600002022-12-07 3:51PM EST2025-01-1723.7823.3025.10-1.32-5.26%235,88639.26%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001600002022-12-07 2:36PM EST2022-12-0918.6018.8019.45+3.55+23.59%30882.81%
AAPL221216P001600002022-12-07 1:14PM EST2022-12-1618.9218.7519.35+1.67+9.68%15853,28050.98%
AAPL221223P001600002022-12-06 3:47PM EST2022-12-2317.3218.6020.250.00-3032555.13%
AAPL221230P001600002022-12-07 2:29PM EST2022-12-3019.0517.5520.00+1.55+8.86%117442.80%
AAPL230106P001600002022-12-07 1:21PM EST2023-01-0618.8518.6519.50+2.30+13.90%34530.69%
AAPL230120P001600002022-12-07 3:59PM EST2023-01-2019.4419.2019.75+1.66+9.34%29371,47128.38%
AAPL230217P001600002022-12-07 3:12PM EST2023-02-1721.0820.3020.80+1.71+8.83%604,90729.52%
AAPL230317P001600002022-12-07 3:48PM EST2023-03-1721.4520.9021.35+1.35+6.72%4612,66527.74%
AAPL230421P001600002022-12-07 2:02PM EST2023-04-2122.1921.9022.50+1.14+5.42%74,08928.25%
AAPL230519P001600002022-12-07 3:54PM EST2023-05-1923.0522.8523.20+2.30+11.08%11,00427.96%
AAPL230616P001600002022-12-07 9:33AM EST2023-06-1622.3323.5024.00+2.12+10.49%111,06528.13%
AAPL230721P001600002022-12-07 3:18PM EST2023-07-2124.9024.1524.55+1.90+8.26%71,33227.27%
AAPL230915P001600002022-12-07 3:20PM EST2023-09-1526.0425.2525.85+4.36+20.11%42,25127.32%
AAPL240119P001600002022-12-07 3:09PM EST2024-01-1927.7027.2027.75+1.90+7.36%217,23726.14%
AAPL240315P001600002022-12-02 10:02AM EST2024-03-1525.4527.8528.950.00-23126.49%
AAPL240621P001600002022-12-07 2:37PM EST2024-06-2129.2229.0030.10+3.72+14.59%375,84025.78%
AAPL250117P001600002022-12-07 3:43PM EST2025-01-1731.7530.9032.25+1.70+5.66%131,78024.69%