UK markets close in 1 hour 25 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.48+0.76 (+0.56%)
As of 10:05AM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001600002022-07-01 9:46AM EDT2022-07-010.010.000.010.00-16,034100.00%
AAPL220708C001600002022-07-01 9:41AM EDT2022-07-080.010.010.02-0.01-50.00%25,52641.41%
AAPL220715C001600002022-07-01 9:48AM EDT2022-07-150.060.050.060.00-8731,14834.96%
AAPL220722C001600002022-07-01 9:44AM EDT2022-07-220.130.120.13+0.02+18.18%22,10132.52%
AAPL220729C001600002022-07-01 9:44AM EDT2022-07-290.380.400.420.00-15,47335.52%
AAPL220805C001600002022-07-01 9:46AM EDT2022-08-050.550.540.60+0.03+5.77%1291,26234.67%
AAPL220819C001600002022-07-01 9:47AM EDT2022-08-190.950.950.97+0.05+5.56%6027,32133.37%
AAPL220916C001600002022-07-01 9:43AM EDT2022-09-161.671.771.79+0.09+5.70%16443,75232.31%
AAPL221021C001600002022-07-01 9:48AM EDT2022-10-212.962.973.05+0.19+6.86%1989,40432.70%
AAPL221118C001600002022-07-01 9:42AM EDT2022-11-183.964.004.10+0.24+6.45%27,53933.17%
AAPL221216C001600002022-06-30 3:58PM EDT2022-12-164.755.005.100.00-5423,02333.49%
AAPL230120C001600002022-07-01 9:39AM EDT2023-01-205.706.006.10-0.15-2.56%430,51133.27%
AAPL230317C001600002022-06-30 3:07PM EDT2023-03-177.407.858.050.00-1307,98234.09%
AAPL230616C001600002022-07-01 9:30AM EDT2023-06-1610.4010.4510.65+0.50+5.05%124,48034.45%
AAPL230915C001600002022-06-30 3:18PM EDT2023-09-1512.2212.6513.050.00-23,82034.79%
AAPL240119C001600002022-07-01 9:33AM EDT2024-01-1915.5015.4015.85+0.14+0.91%216,48034.84%
AAPL240621C001600002022-06-30 3:59PM EDT2024-06-2118.7518.6519.250.00-393,45235.33%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001600002022-06-30 11:09AM EDT2022-07-0124.0522.2022.350.00-31210.00%
AAPL220708P001600002022-06-30 11:26AM EDT2022-07-0823.4122.2022.450.00-17160.00%
AAPL220715P001600002022-06-30 3:55PM EDT2022-07-1523.9722.1522.400.00-14030,5300.00%
AAPL220722P001600002022-06-30 2:28PM EDT2022-07-2222.7622.3522.650.00-535632.52%
AAPL220729P001600002022-07-01 9:45AM EDT2022-07-2923.0822.5522.85-1.02-4.23%232033.74%
AAPL220805P001600002022-06-27 11:27AM EDT2022-08-0517.8022.7023.300.00-24237.09%
AAPL220819P001600002022-07-01 9:43AM EDT2022-08-1923.7722.9523.25-0.51-2.10%627,08630.93%
AAPL220916P001600002022-07-01 9:43AM EDT2022-09-1624.3723.8024.05-0.30-1.22%716,84230.70%
AAPL221021P001600002022-07-01 9:39AM EDT2022-10-2125.7624.6524.90+1.21+4.93%15,47529.74%
AAPL221118P001600002022-06-30 11:21AM EDT2022-11-1826.8225.4025.700.00-16,73529.80%
AAPL221216P001600002022-06-29 2:58PM EDT2022-12-1625.0026.0526.400.00-3264329.60%
AAPL230120P001600002022-06-30 2:57PM EDT2023-01-2027.5226.7527.050.00-19244,08528.87%
AAPL230317P001600002022-06-30 1:06PM EDT2023-03-1728.1027.9528.250.00-1286,64728.60%
AAPL230616P001600002022-07-01 9:31AM EDT2023-06-1630.1929.5529.85+3.79+14.36%305,79727.92%
AAPL230915P001600002022-06-24 11:15AM EDT2023-09-1529.0030.8031.300.00-1131,59627.48%
AAPL240119P001600002022-06-29 3:00PM EDT2024-01-1931.4032.4532.850.00-510,82826.63%
AAPL240621P001600002022-06-27 3:50PM EDT2024-06-2131.6034.1534.800.00-63,50626.24%