UK markets open in 4 hours 28 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:170.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001700002022-12-07 11:06AM EST2022-12-090.010.000.010.00-32,32087.50%
AAPL221216C001700002022-12-07 3:52PM EST2022-12-160.020.020.040.00-2,06170,84050.98%
AAPL221223C001700002022-12-07 3:55PM EST2022-12-230.040.030.04-0.01-20.00%632,76138.28%
AAPL221230C001700002022-12-07 3:56PM EST2022-12-300.060.060.07-0.03-33.33%6885534.38%
AAPL230106C001700002022-12-07 3:52PM EST2023-01-060.120.110.13-0.04-25.00%18051933.01%
AAPL230113C001700002022-12-07 3:49PM EST2023-01-130.200.180.23-0.04-16.67%236932.72%
AAPL230120C001700002022-12-07 3:57PM EST2023-01-200.300.280.30-0.05-14.29%1,58074,63331.52%
AAPL230217C001700002022-12-07 3:58PM EST2023-02-171.031.011.05-0.22-17.60%61213,51432.76%
AAPL230317C001700002022-12-07 3:56PM EST2023-03-171.771.731.78-0.30-14.49%64129,20232.41%
AAPL230421C001700002022-12-07 3:43PM EST2023-04-212.702.772.85-0.49-15.36%1323,58532.70%
AAPL230519C001700002022-12-07 2:52PM EST2023-05-193.953.854.00-0.75-15.96%381,16233.90%
AAPL230616C001700002022-12-07 3:54PM EST2023-06-164.874.804.95-0.48-8.97%9319,33334.24%
AAPL230721C001700002022-12-07 3:26PM EST2023-07-215.675.806.00-0.73-11.41%581,37734.31%
AAPL230915C001700002022-12-07 3:29PM EST2023-09-157.417.507.90-0.84-10.18%2705,62835.08%
AAPL240119C001700002022-12-07 3:52PM EST2024-01-1911.3011.0011.75-0.70-5.83%14215,75336.11%
AAPL240315C001700002022-12-07 3:40PM EST2024-03-1512.7512.7513.40-0.75-5.56%49236.56%
AAPL240621C001700002022-12-07 3:42PM EST2024-06-2115.3014.9015.80-0.75-4.67%286,14836.74%
AAPL250117C001700002022-12-07 3:56PM EST2025-01-1720.2219.6520.70-0.13-0.64%272,24537.39%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001700002022-12-05 3:57PM EST2022-12-0923.4027.4530.400.00-1100210.45%
AAPL221216P001700002022-12-07 3:57PM EST2022-12-1628.9628.5529.45+1.07+3.84%41,0485,83373.44%
AAPL221223P001700002022-11-30 1:35PM EST2022-12-2327.7527.0031.450.00-4089.28%
AAPL221230P001700002022-12-05 3:17PM EST2022-12-3024.1527.0031.500.00-6075.00%
AAPL230106P001700002022-12-05 9:38AM EST2023-01-0620.3327.0031.500.00-1065.67%
AAPL230120P001700002022-12-07 3:59PM EST2023-01-2029.0428.3029.70+1.74+6.37%20,00531,29937.06%
AAPL230217P001700002022-12-07 3:23PM EST2023-02-1730.0029.0529.40+1.75+6.19%773,85625.29%
AAPL230317P001700002022-12-07 1:36PM EST2023-03-1729.2629.2529.70+1.28+4.57%37,46124.60%
AAPL230421P001700002022-12-07 3:31PM EST2023-04-2130.6229.7530.25+6.32+26.01%32,82524.79%
AAPL230519P001700002022-12-05 10:17AM EST2023-05-1924.6030.3031.000.00-155526.12%
AAPL230616P001700002022-12-07 3:13PM EST2023-06-1631.6430.9031.25+6.19+24.32%2617,64725.11%
AAPL230721P001700002022-12-01 1:32PM EST2023-07-2126.4431.4032.150.00-303,10526.07%
AAPL230915P001700002022-12-07 3:29PM EST2023-09-1533.0532.1032.80+2.68+8.82%212,94525.12%
AAPL240119P001700002022-12-07 10:48AM EST2024-01-1933.6533.8034.40+0.95+2.91%1111,49224.26%
AAPL240315P001700002022-12-06 2:02PM EST2024-03-1533.2934.4035.350.00-188824.51%
AAPL240621P001700002022-12-06 2:09PM EST2024-06-2134.3835.4036.600.00-82,76924.31%
AAPL250117P001700002022-12-07 2:19PM EST2025-01-1737.6036.5038.45+1.55+4.30%151,66223.23%