UK markets open in 4 hours 17 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.22-3.89 (-2.63%)
At close: 04:00PM EST
144.48 +0.26 (+0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C001750002022-11-28 11:29AM EST2022-12-020.010.000.010.00-151,35662.50%
AAPL221209C001750002022-11-28 2:19PM EST2022-12-090.010.010.02-0.01-50.00%1554,18443.75%
AAPL221216C001750002022-11-28 3:59PM EST2022-12-160.030.030.04-0.02-40.00%44243,89936.91%
AAPL221223C001750002022-11-28 2:00PM EST2022-12-230.050.050.06-0.03-37.50%4581333.01%
AAPL221230C001750002022-11-28 3:34PM EST2022-12-300.080.070.09-0.03-27.27%1881,03830.86%
AAPL230106C001750002022-11-28 2:19PM EST2023-01-060.150.090.16-0.03-16.67%132430.57%
AAPL230120C001750002022-11-28 3:59PM EST2023-01-200.290.280.29-0.13-30.95%3,06363,09329.13%
AAPL230217C001750002022-11-28 3:58PM EST2023-02-171.031.011.04-0.37-26.43%41114,51731.31%
AAPL230317C001750002022-11-28 3:59PM EST2023-03-171.771.741.79-0.50-22.03%54511,91431.52%
AAPL230421C001750002022-11-28 3:53PM EST2023-04-212.742.752.83-0.76-21.71%2243,99331.93%
AAPL230519C001750002022-11-28 3:24PM EST2023-05-193.853.854.00-1.00-20.62%3884133.28%
AAPL230616C001750002022-11-28 3:58PM EST2023-06-164.924.855.00-0.98-16.61%26930,99733.84%
AAPL230721C001750002022-11-28 3:05PM EST2023-07-215.755.805.95-1.25-17.86%1373,46033.70%
AAPL230915C001750002022-11-28 2:51PM EST2023-09-157.607.507.95-1.40-15.56%197,86434.74%
AAPL240119C001750002022-11-28 3:34PM EST2024-01-1911.2011.1011.60-1.60-12.50%5212,10635.43%
AAPL240315C001750002022-11-28 3:59PM EST2024-03-1513.0312.6013.15-1.81-12.20%2011235.74%
AAPL240621C001750002022-11-28 3:52PM EST2024-06-2115.4215.1515.85-1.73-10.09%827,92536.38%
AAPL250117C001750002022-11-28 2:28PM EST2025-01-1719.6019.9020.70-2.71-12.15%393,44936.93%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P001750002022-11-28 1:04PM EST2022-12-0230.1230.5030.90+6.87+29.55%202191.21%
AAPL221209P001750002022-11-23 10:15AM EST2022-12-0923.9530.5030.950.00-1158.20%
AAPL221216P001750002022-11-28 9:35AM EST2022-12-1628.6030.4530.90+2.23+8.46%648443.07%
AAPL221223P001750002022-11-28 1:47PM EST2022-12-2330.4030.5030.85+6.40+26.67%10910933.79%
AAPL221230P001750002022-11-21 9:39AM EST2022-12-3026.2030.5530.900.00-1032.32%
AAPL230120P001750002022-11-28 3:49PM EST2023-01-2031.0530.1031.70+4.30+16.07%79,15337.53%
AAPL230217P001750002022-11-28 3:23PM EST2023-02-1731.2030.6531.00+3.70+13.45%293922.46%
AAPL230317P001750002022-11-28 2:01PM EST2023-03-1731.4430.9031.30+5.99+23.54%14,20122.91%
AAPL230421P001750002022-11-28 11:29AM EST2023-04-2130.9031.3531.70+3.02+10.83%21,41322.79%
AAPL230519P001750002022-11-23 12:31PM EST2023-05-1927.5531.9032.400.00-25028724.38%
AAPL230616P001750002022-11-25 11:19AM EST2023-06-1629.5032.3532.800.00-1383,75424.21%
AAPL230721P001750002022-11-18 12:42PM EST2023-07-2128.4532.7033.350.00-111,13524.20%
AAPL230915P001750002022-11-28 1:56PM EST2023-09-1534.0033.5534.10+4.85+16.64%12,06023.84%
AAPL240119P001750002022-11-28 12:05PM EST2024-01-1934.5035.2035.60+2.65+8.32%306,88623.11%
AAPL240315P001750002022-11-10 12:10PM EST2024-03-1537.4535.9536.450.00-1723.28%
AAPL240621P001750002022-11-28 12:05PM EST2024-06-2136.1536.7037.55+1.55+4.48%853,34922.99%
AAPL250117P001750002022-11-23 11:45AM EST2025-01-1734.8038.1039.700.00-71,43822.52%