UK markets open in 5 hours 57 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.63-1.18 (-0.80%)
At close: 04:00PM EST
146.96 +0.33 (+0.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001800002022-12-01 1:54PM EST2022-12-090.010.000.010.00-24779665.63%
AAPL221216C001800002022-12-05 3:20PM EST2022-12-160.010.000.01-0.01-50.00%1,25648,66742.19%
AAPL221223C001800002022-12-05 3:56PM EST2022-12-230.020.010.020.00-3060235.94%
AAPL221230C001800002022-12-05 3:16PM EST2022-12-300.040.030.040.00-761,55532.81%
AAPL230106C001800002022-12-05 10:05AM EST2023-01-060.070.040.060.00-65730.66%
AAPL230120C001800002022-12-05 3:58PM EST2023-01-200.140.120.15-0.03-17.65%51059,11829.15%
AAPL230217C001800002022-12-05 3:36PM EST2023-02-170.630.640.67-0.07-10.00%9612,03130.57%
AAPL230317C001800002022-12-05 3:52PM EST2023-03-171.221.171.260.00-16217,13830.47%
AAPL230421C001800002022-12-05 3:59PM EST2023-04-212.081.992.18-0.09-4.15%2405,51930.92%
AAPL230519C001800002022-12-05 3:30PM EST2023-05-193.003.053.20-0.30-9.09%332,06632.11%
AAPL230616C001800002022-12-05 3:57PM EST2023-06-164.003.854.10-0.25-5.88%74523,23532.58%
AAPL230721C001800002022-12-05 3:53PM EST2023-07-214.854.905.05-0.20-3.96%1462,16532.61%
AAPL230915C001800002022-12-05 3:21PM EST2023-09-156.456.506.90-0.15-2.27%24510,99733.52%
AAPL240119C001800002022-12-05 3:20PM EST2024-01-1910.0010.2010.75-0.70-6.54%25612,20234.78%
AAPL240315C001800002022-12-02 10:03AM EST2024-03-1511.9511.7012.150.00-1056934.88%
AAPL240621C001800002022-12-05 3:15PM EST2024-06-2114.1714.2014.85-0.63-4.26%25,12435.57%
AAPL250117C001800002022-12-05 2:42PM EST2025-01-1719.0018.7019.50-0.45-2.31%133,10935.91%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001800002022-12-05 2:34PM EST2022-12-0934.0932.9534.35+2.19+6.87%30109.96%
AAPL221216P001800002022-12-05 1:56PM EST2022-12-1633.6832.9534.15+0.23+0.69%21061.43%
AAPL221223P001800002022-11-28 2:14PM EST2022-12-2336.3031.7535.700.00-62054.25%
AAPL230106P001800002022-12-02 11:05AM EST2023-01-0633.9031.6535.100.00-4059.57%
AAPL230120P001800002022-12-05 2:25PM EST2023-01-2033.8532.6533.90+1.05+3.20%131,14836.84%
AAPL230217P001800002022-12-05 1:05PM EST2023-02-1733.3032.7033.80+1.15+3.58%223327.83%
AAPL230317P001800002022-12-05 11:33AM EST2023-03-1733.4033.2034.15-0.25-0.74%11,16227.01%
AAPL230421P001800002022-12-05 11:33AM EST2023-04-2133.5833.5033.85+0.98+3.01%237520.95%
AAPL230519P001800002022-12-05 11:14AM EST2023-05-1933.5033.9534.40+0.65+1.98%227222.77%
AAPL230616P001800002022-12-05 3:59PM EST2023-06-1634.5534.2034.95-0.36-1.03%14713,38123.65%
AAPL230721P001800002022-12-01 1:49PM EST2023-07-2133.7034.6035.100.00-267222.35%
AAPL230915P001800002022-12-01 9:30AM EST2023-09-1534.3435.1036.200.00-458723.46%
AAPL240119P001800002022-12-05 11:25AM EST2024-01-1936.8536.9037.70-0.35-0.94%92,28722.88%
AAPL240315P001800002022-12-02 10:59AM EST2024-03-1538.2037.4038.300.00-22222.62%
AAPL240621P001800002022-12-01 2:16PM EST2024-06-2137.9338.5539.600.00-81,38622.75%
AAPL250117P001800002022-12-05 2:19PM EST2025-01-1740.9540.0541.70+0.23+0.56%233822.26%