UK markets open in 7 hours 1 minute

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
146.87 +0.24 (+0.16%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001850002022-12-02 9:32AM EST2022-12-090.010.000.010.00-159675.00%
AAPL221216C001850002022-12-05 11:50AM EST2022-12-160.010.000.010.00-5617,81447.66%
AAPL221223C001850002022-12-05 11:53AM EST2022-12-230.010.010.020.00-302,37739.84%
AAPL221230C001850002022-12-05 10:58AM EST2022-12-300.020.020.03-0.01-33.33%1433235.55%
AAPL230106C001850002022-12-05 3:42PM EST2023-01-060.040.020.040.00-302032.42%
AAPL230120C001850002022-12-05 3:53PM EST2023-01-200.090.080.09-0.01-10.00%97724,20429.98%
AAPL230217C001850002022-12-05 2:57PM EST2023-02-170.400.390.42-0.01-2.44%4887,37630.49%
AAPL230317C001850002022-12-05 3:59PM EST2023-03-170.830.790.86-0.05-5.68%9610,50330.29%
AAPL230421C001850002022-12-05 3:23PM EST2023-04-211.451.421.54-0.16-9.94%1282,57730.32%
AAPL230519C001850002022-12-05 3:06PM EST2023-05-192.242.272.41-0.11-4.68%681,38231.56%
AAPL230616C001850002022-12-05 3:59PM EST2023-06-163.153.103.20-0.18-5.41%30411,34232.04%
AAPL230721C001850002022-12-05 10:58AM EST2023-07-214.233.904.05+0.23+5.75%31,41732.09%
AAPL230915C001850002022-12-05 10:58AM EST2023-09-155.905.355.65+0.40+7.27%29,32332.77%
AAPL240119C001850002022-12-05 3:43PM EST2024-01-198.708.709.15-0.55-5.95%1810,31633.88%
AAPL240315C001850002022-12-02 10:03AM EST2024-03-1510.6010.1010.800.00-416334.52%
AAPL240621C001850002022-12-01 3:25PM EST2024-06-2113.7512.6513.650.00-213,16735.54%
AAPL250117C001850002022-12-05 3:15PM EST2025-01-1717.3217.0518.15-0.63-3.51%72,26935.78%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P001850002022-12-01 3:20PM EST2022-12-1636.4137.9539.350.00-1573.34%
AAPL221230P001850002022-11-22 1:54PM EST2022-12-3035.0036.7540.700.00--050.83%
AAPL230120P001850002022-12-05 3:33PM EST2023-01-2038.9037.8038.75+2.46+6.75%15074237.99%
AAPL230217P001850002022-12-05 1:45PM EST2023-02-1738.3537.8538.80+0.25+0.66%151330.69%
AAPL230317P001850002022-12-02 2:42PM EST2023-03-1738.7538.0038.800.00-11,07026.15%
AAPL230421P001850002022-12-02 9:42AM EST2023-04-2135.3538.0538.90-3.25-8.42%513023.55%
AAPL230519P001850002022-12-05 11:18AM EST2023-05-1938.2038.4038.85+0.73+1.95%31421.05%
AAPL230616P001850002022-11-30 1:02PM EST2023-06-1644.0538.6539.200.00-864,57621.89%
AAPL230721P001850002022-12-01 2:55PM EST2023-07-2137.3638.9039.350.00-1162620.96%
AAPL230915P001850002022-11-30 2:25PM EST2023-09-1540.4039.5540.250.00-453922.34%
AAPL240119P001850002022-12-02 11:20AM EST2024-01-1941.6140.5541.400.00-142,74521.63%
AAPL240315P001850002022-12-05 1:53PM EST2024-03-1541.7041.0542.05-0.40-0.95%415321.71%
AAPL240621P001850002022-12-05 10:19AM EST2024-06-2141.3542.1043.20-1.43-3.34%41,01021.87%
AAPL250117P001850002022-12-05 2:37PM EST2025-01-1744.6043.6545.20+0.01+0.02%8813521.58%