UK markets close in 7 hours 12 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.72-2.51 (-1.80%)
At close: 04:00PM EDT
135.81 -0.91 (-0.67%)
Pre-market: 04:18AM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001850002022-06-29 12:14PM EDT2022-07-010.010.000.000.00-1050.00%
AAPL220708C001850002022-06-28 9:32AM EDT2022-07-080.010.000.000.00-5050.00%
AAPL220715C001850002022-06-30 3:41PM EDT2022-07-150.010.000.000.00-15025.00%
AAPL220722C001850002022-06-30 3:54PM EDT2022-07-220.030.000.000.00-500025.00%
AAPL220729C001850002022-06-29 3:51PM EDT2022-07-290.030.000.000.00-2025.00%
AAPL220805C001850002022-06-29 11:20AM EDT2022-08-050.050.000.000.00-1025.00%
AAPL220819C001850002022-06-30 2:24PM EDT2022-08-190.090.000.000.00-37012.50%
AAPL220916C001850002022-06-30 3:21PM EDT2022-09-160.200.000.000.00-18012.50%
AAPL221021C001850002022-06-30 3:31PM EDT2022-10-210.490.000.000.00-37012.50%
AAPL221118C001850002022-06-30 3:30PM EDT2022-11-180.860.000.000.00-341012.50%
AAPL221216C001850002022-06-30 3:26PM EDT2022-12-161.170.000.000.00-398012.50%
AAPL230120C001850002022-06-30 3:56PM EDT2023-01-201.710.000.000.00-34406.25%
AAPL230317C001850002022-06-30 2:00PM EDT2023-03-172.910.000.000.00-506.25%
AAPL230616C001850002022-06-30 2:24PM EDT2023-06-164.700.000.000.00-9906.25%
AAPL230915C001850002022-06-30 12:06PM EDT2023-09-156.300.000.000.00-2606.25%
AAPL240119C001850002022-06-30 9:51AM EDT2024-01-198.290.000.000.00-406.25%
AAPL240621C001850002022-06-30 3:06PM EDT2024-06-2111.350.000.000.00-603.13%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001850002022-06-16 9:37AM EDT2022-07-0153.640.000.000.00-100.00%
AAPL220708P001850002022-06-16 10:27AM EDT2022-07-0853.730.000.000.00-100.00%
AAPL220715P001850002022-06-30 2:18PM EDT2022-07-1547.300.000.000.00-2700.00%
AAPL220819P001850002022-06-24 10:49AM EDT2022-08-1944.500.000.000.00-100.00%
AAPL220916P001850002022-06-30 10:05AM EDT2022-09-1650.650.000.000.00-300.00%
AAPL221021P001850002022-06-29 11:30AM EDT2022-10-2145.450.000.000.00-300.00%
AAPL221118P001850002022-06-23 12:18PM EDT2022-11-1848.200.000.000.00-400.00%
AAPL221216P001850002022-06-23 2:00PM EDT2022-12-1648.250.000.000.00-5000.00%
AAPL230120P001850002022-06-27 1:02PM EDT2023-01-2043.600.000.000.00-500.00%
AAPL230317P001850002022-06-28 3:47PM EDT2023-03-1748.360.000.000.00-200.00%
AAPL230616P001850002022-06-30 10:24AM EDT2023-06-1651.900.000.000.00-100.00%
AAPL230915P001850002022-06-27 12:17PM EDT2023-09-1545.650.000.000.00-1300.00%
AAPL240119P001850002022-06-30 10:58AM EDT2024-01-1952.700.000.000.00-100.00%
AAPL240621P001850002022-06-27 10:45AM EDT2024-06-2148.200.000.000.00-200.00%