UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.66+3.39 (+2.45%)
At close: 04:00PM EDT
141.74 +0.08 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001750002022-06-24 10:49AM EDT2022-07-010.010.000.010.00-1271,15156.25%
AAPL220708C001750002022-06-24 2:38PM EDT2022-07-080.010.000.02-0.01-50.00%1134143.36%
AAPL220715C001750002022-06-24 3:55PM EDT2022-07-150.030.020.030.00-19241,31636.72%
AAPL220722C001750002022-06-24 3:19PM EDT2022-07-220.040.030.050.00-3846233.59%
AAPL220729C001750002022-06-24 3:59PM EDT2022-07-290.100.100.11+0.01+11.11%2046933.30%
AAPL220805C001750002022-06-24 12:54PM EDT2022-08-050.130.130.15+0.13-2031.84%
AAPL220819C001750002022-06-24 3:58PM EDT2022-08-190.270.250.27+0.07+35.00%66511,32330.37%
AAPL220916C001750002022-06-24 3:59PM EDT2022-09-160.640.610.65+0.13+25.49%58714,91129.57%
AAPL221021C001750002022-06-24 3:59PM EDT2022-10-211.301.241.36+0.24+22.64%5245,75629.83%
AAPL221118C001750002022-06-24 3:49PM EDT2022-11-181.882.002.09+0.20+11.90%1417,21330.47%
AAPL221216C001750002022-06-24 3:51PM EDT2022-12-162.552.622.82+0.25+10.87%1533,01930.82%
AAPL230120C001750002022-06-24 3:59PM EDT2023-01-203.503.453.60+0.45+14.75%66421,60130.72%
AAPL230317C001750002022-06-24 2:47PM EDT2023-03-174.765.005.25+0.30+6.73%676,58131.71%
AAPL230616C001750002022-06-24 3:59PM EDT2023-06-167.407.407.80+0.85+12.98%11126,34832.72%
AAPL230915C001750002022-06-24 12:48PM EDT2023-09-159.049.4010.05+1.00+12.44%284,68333.17%
AAPL240119C001750002022-06-24 3:58PM EDT2024-01-1912.2512.1012.80+1.00+8.89%1510,33733.41%
AAPL240621C001750002022-06-24 3:52PM EDT2024-06-2115.2715.3516.00+0.78+5.38%2273,65533.80%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001750002022-06-16 9:37AM EDT2022-07-0143.7131.0035.500.00-10151.90%
AAPL220708P001750002022-06-16 12:29PM EDT2022-07-0844.0231.0035.500.00-20103.22%
AAPL220715P001750002022-06-23 3:52PM EDT2022-07-1536.5532.7033.800.00-5273055.91%
AAPL220722P001750002022-06-08 9:30AM EDT2022-07-2226.5531.1035.500.00-1171.63%
AAPL220729P001750002022-06-21 12:04PM EDT2022-07-2939.1031.0035.500.00-2063.83%
AAPL220819P001750002022-06-24 3:35PM EDT2022-08-1934.8432.8533.60-2.06-5.58%213,41930.23%
AAPL220916P001750002022-06-24 1:30PM EDT2022-09-1635.2433.0034.00-3.05-7.97%110,57129.70%
AAPL221021P001750002022-06-24 11:43AM EDT2022-10-2135.4833.4534.35-3.77-9.61%11,92527.60%
AAPL221118P001750002022-06-24 12:55PM EDT2022-11-1835.9533.9534.70-2.00-5.27%31,47626.86%
AAPL221216P001750002022-06-24 2:32PM EDT2022-12-1636.1034.4535.20-2.30-5.99%322826.95%
AAPL230120P001750002022-06-24 3:13PM EDT2023-01-2036.6234.6535.60-1.83-4.76%1320,48126.15%
AAPL230317P001750002022-06-23 10:57AM EDT2023-03-1739.4635.8036.700.00-231,10226.62%
AAPL230616P001750002022-06-24 3:49PM EDT2023-06-1638.3837.0538.05-3.02-7.29%22,64326.18%
AAPL230915P001750002022-06-24 12:29PM EDT2023-09-1539.9538.0039.20-4.35-9.82%9158325.64%
AAPL240119P001750002022-06-24 10:30AM EDT2024-01-1940.3539.2040.75-2.00-4.72%25,11425.21%
AAPL240621P001750002022-06-24 10:47AM EDT2024-06-2141.9240.4042.45-1.83-4.18%1003,08524.77%