UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.16-2.91 (-1.68%)
As of 01:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C001750002022-01-18 1:33PM EST2022-01-210.420.410.42-0.93-68.89%63,34079,22227.20%
AAPL220128C001750002022-01-18 1:34PM EST2022-01-282.232.212.23-1.07-32.42%8,77913,61335.28%
AAPL220204C001750002022-01-18 1:32PM EST2022-02-042.872.862.89-1.18-29.14%1,8817,43532.30%
AAPL220211C001750002022-01-18 1:33PM EST2022-02-113.503.453.50-1.15-24.73%1,1981,61231.04%
AAPL220218C001750002022-01-18 1:33PM EST2022-02-184.024.004.05-1.03-20.40%5,09827,25830.29%
AAPL220225C001750002022-01-18 1:31PM EST2022-02-254.494.454.60-1.16-20.53%26673629.99%
AAPL220304C001750002022-01-18 1:33PM EST2022-03-045.054.955.10-1.20-19.20%20924929.74%
AAPL220318C001750002022-01-18 1:32PM EST2022-03-185.955.956.00-1.10-15.60%1,63522,54829.37%
AAPL220414C001750002022-01-18 1:30PM EST2022-04-147.557.557.60-1.13-13.02%1,1029,60429.27%
AAPL220520C001750002022-01-18 1:24PM EST2022-05-209.609.509.65-1.10-10.28%2643,14329.85%
AAPL220617C001750002022-01-18 1:25PM EST2022-06-1710.7510.7510.85-1.35-11.16%27021,39729.69%
AAPL220715C001750002022-01-18 12:27PM EST2022-07-1511.9011.7511.90-1.13-8.67%1041,98129.48%
AAPL220916C001750002022-01-18 1:03PM EST2022-09-1614.2014.3014.40-0.99-6.52%6611,10929.87%
AAPL230120C001750002022-01-18 1:03PM EST2023-01-2018.3518.2518.50-1.35-6.85%21814,09030.24%
AAPL230317C001750002022-01-18 1:21PM EST2023-03-1720.2019.9520.25-0.90-4.27%4523,25430.57%
AAPL230616C001750002022-01-18 1:08PM EST2023-06-1622.6322.4522.85-1.41-5.87%3212,42730.97%
AAPL230915C001750002022-01-18 12:26PM EST2023-09-1525.0224.7025.25-1.03-3.95%52,55731.32%
AAPL240119C001750002022-01-18 1:22PM EST2024-01-1927.8027.6028.05-1.28-4.40%1455,49631.44%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P001750002022-01-18 1:33PM EST2022-01-215.605.505.65+2.36+72.84%3,38750,95535.01%
AAPL220128P001750002022-01-18 1:30PM EST2022-01-287.427.407.50+2.22+42.69%1,4409,46039.21%
AAPL220204P001750002022-01-18 1:30PM EST2022-02-048.238.208.35+2.18+36.03%14710,67136.63%
AAPL220211P001750002022-01-18 11:47AM EST2022-02-118.138.808.90+1.38+20.44%222,26434.31%
AAPL220218P001750002022-01-18 1:30PM EST2022-02-189.409.309.40+2.10+28.77%1,29420,27232.90%
AAPL220225P001750002022-01-18 1:30PM EST2022-02-259.859.809.90+2.15+27.92%7429232.11%
AAPL220304P001750002022-01-18 1:27PM EST2022-03-0410.4010.2510.45+1.55+17.51%351531.90%
AAPL220318P001750002022-01-18 1:26PM EST2022-03-1811.3011.1511.25+2.20+24.18%74815,73730.88%
AAPL220414P001750002022-01-18 1:27PM EST2022-04-1412.7512.6512.75+2.17+20.51%4728,08530.22%
AAPL220520P001750002022-01-18 12:32PM EST2022-05-2014.6814.7514.90+1.83+14.24%1374,08730.90%
AAPL220617P001750002022-01-18 1:10PM EST2022-06-1715.8515.8516.00+1.95+14.03%1059,81930.41%
AAPL220715P001750002022-01-18 12:20PM EST2022-07-1516.6016.8016.90+1.35+8.85%171,86629.83%
AAPL220916P001750002022-01-18 12:31PM EST2022-09-1619.0619.1019.25+1.01+5.60%117,40529.91%
AAPL230120P001750002022-01-18 1:29PM EST2023-01-2022.6322.5522.75+2.13+10.39%948,80829.40%
AAPL230317P001750002022-01-14 1:50PM EST2023-03-1722.9524.0024.250.00-1243329.44%
AAPL230616P001750002022-01-18 10:43AM EST2023-06-1624.9526.0026.35-0.09-0.36%855129.33%
AAPL230915P001750002022-01-07 10:14AM EST2023-09-1526.6527.5528.100.00-611329.05%
AAPL240119P001750002022-01-18 1:32PM EST2024-01-1929.5529.5029.90+1.20+4.23%2581,53728.33%