UK Markets close in 8 hrs 28 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.82-8.42 (-5.64%)
At close: 04:00PM EDT
140.25 -0.57 (-0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C001650002022-01-05 4:47PM EDT2022-05-2019.4017.7519.90-2.60-11.82%7822,166657.62%
AAPL220617C001650002022-01-05 4:59PM EDT2022-06-1719.8019.0021.65-2.95-12.97%10813,153179.13%
AAPL220715C001650002022-01-05 3:11PM EDT2022-07-1522.0019.0022.70-1.85-7.76%341,069131.18%
AAPL220916C001650002022-01-05 4:59PM EDT2022-09-1623.2021.3524.75-3.00-11.45%1376,19397.62%
AAPL230120C001650002022-01-05 4:58PM EDT2023-01-2027.2025.7027.30-2.66-8.91%5815,42975.79%
AAPL230317C001650002022-01-05 3:40PM EDT2023-03-1729.5026.0030.10-3.15-9.65%213,82871.46%
AAPL230616C001650002022-01-05 4:07PM EDT2023-06-1631.2528.5033.00-2.57-7.60%103,77567.32%
AAPL230915C001650002022-01-05 3:25PM EDT2023-09-1534.0531.0035.50-1.75-4.89%21,06064.57%
AAPL240119C001650002022-01-05 4:36PM EDT2024-01-1936.7533.5038.00-2.00-5.16%172,62961.02%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P001650002022-01-05 4:57PM EDT2022-05-208.407.759.40+1.90+29.23%1471,9430.00%
AAPL220617P001650002022-01-05 4:14PM EDT2022-06-179.059.1010.45+1.45+19.08%8213,6280.00%
AAPL220715P001650002022-01-05 4:59PM EDT2022-07-1510.509.2011.55+2.10+25.00%221,1060.00%
AAPL220916P001650002022-01-05 4:28PM EDT2022-09-1612.1011.7513.60+1.30+12.04%144,2370.00%
AAPL230120P001650002022-01-05 4:41PM EDT2023-01-2015.5516.1518.50+1.45+10.28%5916,1150.00%
AAPL230317P001650002022-01-05 11:12AM EDT2023-03-1715.9515.5020.00+0.30+1.92%651,3800.00%
AAPL230616P001650002022-01-05 3:20PM EDT2023-06-1618.6517.5022.00+2.19+13.30%21,1100.00%
AAPL230915P001650002022-01-05 4:18PM EDT2023-09-1520.7519.0023.50+0.75+3.75%102170.00%
AAPL240119P001650002022-01-05 3:03PM EDT2024-01-1921.7521.0025.50+0.70+3.33%1,14853310.76%