UK markets open in 4 hours 15 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.41-2.10 (-1.28%)
At close: 04:00PM EST
161.62 -0.79 (-0.49%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220128C001850002022-01-21 3:59PM EST2022-01-280.110.100.11-0.03-21.43%5,95829,29256.45%
AAPL220204C001850002022-01-21 3:50PM EST2022-02-040.220.210.24-0.08-26.67%7443,36442.19%
AAPL220211C001850002022-01-21 3:59PM EST2022-02-110.380.370.38-0.06-13.64%6314,04936.82%
AAPL220218C001850002022-01-21 3:59PM EST2022-02-180.570.560.59-0.10-14.93%6,27562,40034.84%
AAPL220225C001850002022-01-21 3:56PM EST2022-02-250.760.501.01-0.09-10.59%3521,77835.65%
AAPL220304C001850002022-01-21 3:59PM EST2022-03-040.970.741.06-0.17-14.91%38336232.84%
AAPL220318C001850002022-01-21 3:59PM EST2022-03-181.471.451.87-0.15-9.26%5,26418,69533.80%
AAPL220414C001850002022-01-21 3:57PM EST2022-04-142.542.403.05-0.15-5.58%8916,39233.11%
AAPL220520C001850002022-01-21 3:46PM EST2022-05-204.163.904.15-0.09-2.12%2194,69031.38%
AAPL220617C001850002022-01-21 3:59PM EST2022-06-175.004.705.25-0.34-6.37%5707,44631.41%
AAPL220715C001850002022-01-21 3:44PM EST2022-07-156.215.656.15+0.06+0.98%5041,46431.07%
AAPL220819C001850002022-01-21 11:44AM EST2022-08-197.756.757.55+7.75-6.51%181131.53%
AAPL220916C001850002022-01-21 3:58PM EST2022-09-168.298.008.40-0.21-2.47%3255,58531.37%
AAPL221021C001850002022-01-21 10:59AM EST2022-10-219.957.559.45+9.95-511631.29%
AAPL221118C001850002022-01-21 10:41AM EST2022-11-1810.959.2510.45+10.95-47131.59%
AAPL230120C001850002022-01-21 3:59PM EST2023-01-2012.1610.5012.30-0.27-2.17%32610,76031.69%
AAPL230317C001850002022-01-21 2:27PM EST2023-03-1714.1012.9514.00-1.70-10.76%26012,78932.01%
AAPL230616C001850002022-01-21 3:36PM EST2023-06-1616.6515.1017.85-1.15-6.46%1358,24934.10%
AAPL230915C001850002022-01-21 10:45AM EST2023-09-1519.8917.4519.80-0.16-0.80%755,80733.77%
AAPL240119C001850002022-01-21 3:52PM EST2024-01-1921.4020.4523.40-0.80-3.60%924,13634.64%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220128P001850002022-01-21 2:31PM EST2022-01-2821.5321.8523.35+2.84+15.20%10748284.72%
AAPL220204P001850002022-01-21 3:20PM EST2022-02-0422.5421.8023.35+3.10+15.95%537754.69%
AAPL220211P001850002022-01-21 3:47PM EST2022-02-1122.3922.2023.65+5.64+33.67%6912347.66%
AAPL220218P001850002022-01-21 3:51PM EST2022-02-1822.9522.3523.90+3.33+16.97%45335,84543.40%
AAPL220225P001850002022-01-21 3:17PM EST2022-02-2522.5122.5524.95+4.69+26.32%119947.00%
AAPL220304P001850002022-01-18 12:20PM EST2022-03-0417.1122.6025.10+17.11--3243.69%
AAPL220318P001850002022-01-21 3:45PM EST2022-03-1823.6023.2525.05+2.12+9.87%371,76137.32%
AAPL220414P001850002022-01-21 2:03PM EST2022-04-1423.5924.5025.65+2.39+11.27%91,07533.17%
AAPL220520P001850002022-01-21 3:07PM EST2022-05-2026.4126.1527.00+2.31+9.59%131,25732.26%
AAPL220617P001850002022-01-21 10:53AM EST2022-06-1725.4027.0527.85+2.70+11.89%1072531.46%
AAPL220715P001850002022-01-21 3:51PM EST2022-07-1527.7527.8028.80+4.55+19.61%1132631.25%
AAPL220819P001850002022-01-20 11:38AM EST2022-08-1924.3528.6030.20+24.35--4431.68%
AAPL220916P001850002022-01-20 11:01AM EST2022-09-1625.2529.8530.650.00-296830.69%
AAPL221021P001850002022-01-21 2:29PM EST2022-10-2130.4030.0531.70+30.40-98030.66%
AAPL230120P001850002022-01-21 3:39PM EST2023-01-2033.0533.0034.20+3.30+11.09%112,60830.61%
AAPL230317P001850002022-01-12 3:33PM EST2023-03-1726.7533.8535.750.00-5076330.80%
AAPL230616P001850002022-01-07 1:49PM EST2023-06-1630.4635.7537.600.00-189630.38%
AAPL230915P001850002022-01-06 9:52AM EST2023-09-1533.1637.4040.700.00-217931.76%
AAPL240119P001850002022-01-20 3:50PM EST2024-01-1939.0038.4043.000.00-330431.41%