UK Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.50 -0.31 (-0.21%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C001900002022-08-11 12:48PM EST2022-12-163.613.453.55+0.69+23.63%2545,896128.35%
AAPL230120C001900002022-08-11 1:33PM EST2023-01-205.005.005.05+0.80+19.05%50834,39278.33%
AAPL230217C001900002022-08-11 12:59PM EST2023-02-176.526.356.50+0.87+15.40%1021,77169.01%
AAPL230317C001900002022-08-11 11:37AM EST2023-03-177.977.607.75+1.35+20.39%19921,65163.81%
AAPL230616C001900002022-08-11 12:29PM EST2023-06-1611.5211.2011.35+1.42+14.06%4149,89956.06%
AAPL230721C001900002022-08-11 10:17AM EST2023-07-2112.7512.4012.60+1.58+14.15%634154.45%
AAPL230915C001900002022-08-11 12:16PM EST2023-09-1514.7914.3514.60+1.98+15.46%211,41652.84%
AAPL240119C001900002022-08-11 12:42PM EST2024-01-1918.8218.3518.65+1.62+9.42%14711,48750.67%
AAPL240621C001900002022-08-11 12:49PM EST2024-06-2122.9022.5022.95+2.10+10.10%54,29049.36%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P001900002022-08-11 9:10AM EST2022-12-1621.9523.2523.55-4.70-17.64%73,1110.00%
AAPL230120P001900002022-08-11 10:08AM EST2023-01-2023.9624.3024.40-3.84-13.81%35,1640.00%
AAPL230217P001900002022-08-09 8:46AM EST2023-02-1728.9025.3025.450.00-10120.00%
AAPL230317P001900002022-08-11 9:48AM EST2023-03-1725.4026.0026.25-3.60-12.41%1051,4780.00%
AAPL230616P001900002022-08-10 12:02PM EST2023-06-1628.9028.3528.55-2.05-6.62%1071,7230.00%
AAPL230721P001900002022-08-10 1:12PM EST2023-07-2129.2329.0029.25-2.56-8.05%14980.00%
AAPL230915P001900002022-08-05 12:48PM EST2023-09-1532.7530.2030.500.00-503960.00%
AAPL240119P001900002022-08-02 9:48AM EST2024-01-1937.7532.4032.700.00-14,0500.00%
AAPL240621P001900002022-08-11 12:24PM EST2024-06-2134.5534.6535.00-2.95-7.87%46510.00%