UK markets open in 2 hours 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.78-1.84 (-1.14%)
At close: 04:00PM EST
159.65 -0.13 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220128C001600002022-01-25 3:59PM EST2022-01-284.103.904.15-1.35-24.77%49,15414,52771.48%
AAPL220204C001600002022-01-25 3:59PM EST2022-02-045.104.955.70-1.00-16.39%7,6893,97851.49%
AAPL220211C001600002022-01-25 3:59PM EST2022-02-115.805.506.00-0.93-13.82%1,2171,50544.40%
AAPL220218C001600002022-01-25 3:59PM EST2022-02-186.656.206.90-0.70-9.52%5,90730,48342.87%
AAPL220225C001600002022-01-25 3:59PM EST2022-02-256.956.507.40-1.10-13.66%1,08011,28640.42%
AAPL220304C001600002022-01-25 3:50PM EST2022-03-047.707.058.30-0.90-10.47%50840340.88%
AAPL220318C001600002022-01-25 3:57PM EST2022-03-188.608.409.00-0.90-9.47%6,64620,42537.87%
AAPL220414C001600002022-01-25 3:59PM EST2022-04-1410.2510.2510.55-0.85-7.66%1,6156,19235.96%
AAPL220520C001600002022-01-25 3:59PM EST2022-05-2012.1312.0012.70-1.22-9.14%8172,84035.83%
AAPL220617C001600002022-01-25 3:58PM EST2022-06-1713.5013.0013.85-0.98-6.77%1,40219,82535.03%
AAPL220715C001600002022-01-25 3:57PM EST2022-07-1514.5013.6514.95-1.10-7.05%8991,58934.56%
AAPL220819C001600002022-01-25 3:31PM EST2022-08-1916.2514.9516.55-0.45-2.69%45339934.86%
AAPL220916C001600002022-01-25 3:59PM EST2022-09-1616.7015.7517.55-1.08-6.07%10819,43634.68%
AAPL221021C001600002022-01-25 2:47PM EST2022-10-2119.1517.0518.90-0.05-0.26%1271,72334.83%
AAPL221118C001600002022-01-25 3:44PM EST2022-11-1819.5017.6519.95-0.20-1.02%4238435.00%
AAPL230120C001600002022-01-25 3:58PM EST2023-01-2020.6020.0021.45-1.00-4.63%59617,33734.19%
AAPL230317C001600002022-01-25 3:56PM EST2023-03-1722.7021.7023.05-0.03-0.13%893,55034.19%
AAPL230616C001600002022-01-25 2:05PM EST2023-06-1625.4023.9026.00-0.74-2.83%15620,51934.96%
AAPL230915C001600002022-01-25 3:18PM EST2023-09-1528.4024.7029.50+0.40+1.43%683,22136.59%
AAPL240119C001600002022-01-25 3:59PM EST2024-01-1930.1029.5032.00-1.66-5.23%44010,53536.11%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220128P001600002022-01-25 3:59PM EST2022-01-284.354.054.40+1.02+30.63%16,16914,78471.14%
AAPL220204P001600002022-01-25 3:59PM EST2022-02-045.615.155.60+1.26+28.97%2,8755,92052.00%
AAPL220211P001600002022-01-25 3:57PM EST2022-02-116.325.956.75+1.33+26.65%2,2482,43348.25%
AAPL220218P001600002022-01-25 3:59PM EST2022-02-186.956.607.10+1.25+21.93%9,62550,33642.76%
AAPL220225P001600002022-01-25 3:58PM EST2022-02-257.456.957.85+1.15+18.25%1,3605,66941.66%
AAPL220304P001600002022-01-25 3:59PM EST2022-03-047.957.608.10+1.25+18.66%1,19527738.85%
AAPL220318P001600002022-01-25 3:59PM EST2022-03-188.958.609.60+1.25+16.23%9,07323,63939.45%
AAPL220414P001600002022-01-25 3:59PM EST2022-04-1410.4510.3010.90+1.25+13.59%1,1538,80136.41%
AAPL220520P001600002022-01-25 3:55PM EST2022-05-2012.4511.6513.65+0.85+7.33%2504,70537.90%
AAPL220617P001600002022-01-25 3:47PM EST2022-06-1712.9012.8513.60-0.81-5.91%56117,32133.86%
AAPL220715P001600002022-01-25 3:53PM EST2022-07-1514.4514.3515.80+1.00+7.43%462,15236.04%
AAPL220819P001600002022-01-25 2:04PM EST2022-08-1915.5915.0516.65+0.61+4.07%35460134.62%
AAPL220916P001600002022-01-25 3:34PM EST2022-09-1616.3516.2017.20+0.32+2.00%4769,89433.57%
AAPL221021P001600002022-01-25 3:38PM EST2022-10-2117.1016.1018.50-2.25-11.63%11386533.71%
AAPL221118P001600002022-01-25 11:00AM EST2022-11-1819.6017.5019.85+0.10+0.51%361,46834.46%
AAPL230120P001600002022-01-25 3:59PM EST2023-01-2020.2019.7021.05-0.55-2.65%3,36733,94433.22%
AAPL230317P001600002022-01-25 2:46PM EST2023-03-1720.6520.8522.50-1.90-8.43%702,70033.07%
AAPL230616P001600002022-01-24 2:27PM EST2023-06-1625.1322.5524.500.00-441,99232.66%
AAPL230915P001600002022-01-25 11:40AM EST2023-09-1526.7823.5026.35+0.50+1.90%11,53332.39%
AAPL240119P001600002022-01-25 3:43PM EST2024-01-1926.6525.6529.10-1.65-5.83%1,2294,90932.57%