UK markets open in 4 hours 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.72-2.51 (-1.80%)
At close: 04:00PM EDT
136.73 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001700002022-06-30 12:59PM EDT2022-07-010.010.000.010.00-44,189140.63%
AAPL220708C001700002022-06-30 2:35PM EDT2022-07-080.010.000.010.00-189750.00%
AAPL220715C001700002022-06-30 3:54PM EDT2022-07-150.020.020.03-0.01-33.33%12620,13843.75%
AAPL220722C001700002022-06-30 3:54PM EDT2022-07-220.030.020.06-0.02-40.00%3101,24139.26%
AAPL220729C001700002022-06-30 3:00PM EDT2022-07-290.120.100.140.00-121,92438.57%
AAPL220805C001700002022-06-30 3:25PM EDT2022-08-050.160.160.21-0.06-27.27%2025337.01%
AAPL220819C001700002022-06-30 3:59PM EDT2022-08-190.310.270.50-0.05-13.89%94621,12037.09%
AAPL220916C001700002022-06-30 3:36PM EDT2022-09-160.690.600.82-0.13-15.85%35623,13033.20%
AAPL221021C001700002022-06-30 3:36PM EDT2022-10-211.381.291.69-0.21-13.21%6996,61633.47%
AAPL221118C001700002022-06-30 3:19PM EDT2022-11-182.001.902.59-0.40-16.67%2426,62334.31%
AAPL221216C001700002022-06-30 3:53PM EDT2022-12-162.702.503.60-0.42-13.46%2242,73935.24%
AAPL230120C001700002022-06-30 3:52PM EDT2023-01-203.533.303.80-0.48-11.97%19930,94132.74%
AAPL230317C001700002022-06-30 3:22PM EDT2023-03-174.955.005.40-0.75-13.16%1954,63533.43%
AAPL230616C001700002022-06-30 3:36PM EDT2023-06-167.557.107.75-0.70-8.48%1,54017,73633.90%
AAPL230915C001700002022-06-30 1:10PM EDT2023-09-159.609.0012.00-0.35-3.52%1085,08137.88%
AAPL240119C001700002022-06-30 3:06PM EDT2024-01-1912.4511.9012.85-0.65-4.96%4011,90134.72%
AAPL240621C001700002022-06-30 3:42PM EDT2024-06-2115.4014.9016.40-0.70-4.35%2151,71635.55%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001700002022-06-28 12:37PM EDT2022-07-0130.7531.1035.500.00-140160.94%
AAPL220708P001700002022-06-21 12:42PM EDT2022-07-0834.2131.1035.500.00-87257.03%
AAPL220715P001700002022-06-30 2:28PM EDT2022-07-1532.7532.4035.50+1.80+5.82%1042,60372.22%
AAPL220722P001700002022-06-22 10:31AM EDT2022-07-2232.6031.1035.500.00-2282.57%
AAPL220729P001700002022-06-29 11:03AM EDT2022-07-2930.2031.0035.500.00-14871.92%
AAPL220819P001700002022-06-30 2:40PM EDT2022-08-1933.1031.3035.80+2.21+7.15%146,03957.10%
AAPL220916P001700002022-06-30 3:59PM EDT2022-09-1634.0531.5036.00+2.50+7.92%3122,40046.92%
AAPL221021P001700002022-06-30 1:28PM EDT2022-10-2133.5532.0035.80+2.55+8.23%215,37938.00%
AAPL221118P001700002022-06-30 1:40PM EDT2022-11-1833.8032.5035.35+2.15+6.79%214,99031.92%
AAPL221216P001700002022-06-28 11:17AM EDT2022-12-1631.4033.0036.800.00-1121434.97%
AAPL230120P001700002022-06-30 2:57PM EDT2023-01-2035.0034.4036.50+2.88+8.97%346,68730.82%
AAPL230317P001700002022-06-30 10:07AM EDT2023-03-1736.3035.1038.50+2.30+6.76%813,94432.98%
AAPL230616P001700002022-06-30 10:05AM EDT2023-06-1639.4536.0040.00+4.25+12.07%24,34531.74%
AAPL230915P001700002022-06-27 3:09PM EDT2023-09-1535.1037.9541.000.00-41,31030.19%
AAPL240119P001700002022-06-27 3:51PM EDT2024-01-1936.6539.0542.500.00-605,09429.08%
AAPL240621P001700002022-06-30 12:26PM EDT2024-06-2140.7540.7044.00+1.75+4.49%453227.91%