UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.59+0.24 (+0.17%)
At close: 04:00PM EDT
137.58 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220527C001950002022-05-19 1:54PM EDT2022-05-270.010.000.010.00-3072387.50%
AAPL220603C001950002022-05-19 11:15AM EDT2022-06-030.020.000.030.00-549765.63%
AAPL220610C001950002022-05-19 1:52PM EDT2022-06-100.010.000.140.00-713862.70%
AAPL220617C001950002022-05-20 2:09PM EDT2022-06-170.030.020.05-0.01-25.00%7715,19651.76%
AAPL220624C001950002022-05-19 10:54AM EDT2022-06-240.040.010.080.00-12348.83%
AAPL220701C001950002022-05-18 2:23PM EDT2022-07-010.060.020.070.00-1214843.75%
AAPL220715C001950002022-05-20 3:52PM EDT2022-07-150.070.060.08+0.01+16.67%1435,18038.48%
AAPL220819C001950002022-05-20 3:48PM EDT2022-08-190.200.180.24-0.01-4.76%3652,83435.06%
AAPL220916C001950002022-05-20 3:49PM EDT2022-09-160.330.320.400.00-1505,81033.35%
AAPL221021C001950002022-05-20 3:36PM EDT2022-10-210.530.560.61-0.04-7.02%2391,22731.67%
AAPL221118C001950002022-05-20 2:30PM EDT2022-11-180.770.860.96-0.08-9.41%652,23631.96%
AAPL230120C001950002022-05-20 3:46PM EDT2023-01-201.501.591.74-0.10-6.25%45815,02231.68%
AAPL230317C001950002022-05-20 3:15PM EDT2023-03-172.112.352.57-0.27-11.34%3005,46731.76%
AAPL230616C001950002022-05-20 3:48PM EDT2023-06-163.853.104.150.00-1241,85532.26%
AAPL230915C001950002022-05-20 1:10PM EDT2023-09-154.754.305.75-1.43-23.14%241,20332.58%
AAPL240119C001950002022-05-20 3:57PM EDT2024-01-197.507.309.20+0.20+2.74%2,8578,80734.99%
AAPL240621C001950002022-05-20 3:36PM EDT2024-06-219.7010.0011.75-0.35-3.48%3070634.88%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220603P001950002022-05-05 11:01AM EDT2022-06-0335.2055.0059.500.00-10144.07%
AAPL220617P001950002022-05-19 10:27AM EDT2022-06-1755.3055.7059.100.00-7011894.56%
AAPL220701P001950002022-05-16 12:10AM EDT2022-07-0148.8055.0059.500.00---81.14%
AAPL220715P001950002022-05-20 11:25AM EDT2022-07-1558.5055.4559.20+3.30+5.98%11267.26%
AAPL220819P001950002022-05-05 11:37AM EDT2022-08-1935.8055.4558.950.00-101,50950.62%
AAPL220916P001950002022-05-19 12:06PM EDT2022-09-1655.6255.4559.300.00-2001,77746.58%
AAPL221021P001950002022-05-18 2:07PM EDT2022-10-2153.6055.5059.500.00-11,48142.03%
AAPL221118P001950002022-05-19 12:54PM EDT2022-11-1857.2255.5559.400.00-31,79538.15%
AAPL230120P001950002022-05-20 3:50PM EDT2023-01-2058.2157.5558.25+0.71+1.23%955,45126.83%
AAPL230317P001950002022-05-17 9:39AM EDT2023-03-1748.3556.0059.900.00-21,00831.53%
AAPL230616P001950002022-05-20 12:44PM EDT2023-06-1661.7956.5060.00+7.49+13.79%242,72427.95%
AAPL230915P001950002022-05-19 9:34AM EDT2023-09-1556.7558.8559.900.00-26824.90%
AAPL240119P001950002022-05-20 3:51PM EDT2024-01-1960.5059.7062.30+0.50+0.83%106,67827.42%
AAPL240621P001950002022-05-19 3:28PM EDT2024-06-2161.3960.6064.000.00-219427.34%