UK markets open in 3 hours 39 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:200.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220128C002000002022-01-21 3:59PM EST2022-01-280.040.030.07+0.01+33.33%1,36914,44075.78%
AAPL220204C002000002022-01-21 3:54PM EST2022-02-040.040.040.05-0.01-20.00%1,1833,95148.83%
AAPL220211C002000002022-01-21 2:59PM EST2022-02-110.090.050.11+0.01+12.50%10582143.16%
AAPL220218C002000002022-01-21 3:57PM EST2022-02-180.150.130.15-0.01-6.25%4,44825,58538.67%
AAPL220225C002000002022-01-21 3:52PM EST2022-02-250.210.200.230.00-10082536.77%
AAPL220304C002000002022-01-21 3:13PM EST2022-03-040.290.280.31-0.03-9.38%2633135.21%
AAPL220318C002000002022-01-21 3:59PM EST2022-03-180.450.440.46-0.09-16.67%8,25469,75432.67%
AAPL220414C002000002022-01-21 3:59PM EST2022-04-140.880.600.92-0.12-12.00%1,04911,06731.08%
AAPL220520C002000002022-01-21 3:44PM EST2022-05-201.871.551.92-0.04-2.09%1933,36431.48%
AAPL220617C002000002022-01-21 3:59PM EST2022-06-172.432.402.47-0.17-6.54%1,65522,02130.57%
AAPL220715C002000002022-01-21 3:51PM EST2022-07-153.202.793.25-0.10-3.03%1623,22730.68%
AAPL220819C002000002022-01-21 3:58PM EST2022-08-194.203.454.45+4.20+2.27%522631.41%
AAPL220916C002000002022-01-21 3:59PM EST2022-09-164.784.705.00-0.17-3.43%49613,43030.87%
AAPL221021C002000002022-01-21 3:09PM EST2022-10-215.715.556.20-0.19-3.22%3633731.50%
AAPL221118C002000002022-01-21 3:45PM EST2022-11-186.655.756.75-0.05-0.75%16962331.12%
AAPL230120C002000002022-01-21 3:59PM EST2023-01-208.007.958.35-0.45-5.33%2,07554,33231.18%
AAPL230317C002000002022-01-21 3:24PM EST2023-03-179.899.109.95-0.11-1.10%22218,65331.60%
AAPL230616C002000002022-01-21 3:59PM EST2023-06-1612.1512.0012.50+0.15+1.25%3616,04232.25%
AAPL230915C002000002022-01-21 3:42PM EST2023-09-1514.7512.9015.80-0.05-0.34%4413,84233.87%
AAPL240119C002000002022-01-21 3:59PM EST2024-01-1917.2517.0517.70-0.65-3.63%68416,63932.93%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220128P002000002022-01-21 3:11PM EST2022-01-2837.3735.4038.05+2.37+6.77%1557107.42%
AAPL220204P002000002022-01-21 9:34AM EST2022-02-0434.5036.7538.20+3.80+12.38%211873.54%
AAPL220211P002000002022-01-12 10:15AM EST2022-02-1123.6536.4038.300.00-227160.45%
AAPL220218P002000002022-01-21 3:03PM EST2022-02-1837.1036.5038.65+1.94+5.52%1665,28356.81%
AAPL220225P002000002022-01-20 11:29AM EST2022-02-2531.0336.9038.650.00-1750.44%
AAPL220304P002000002022-01-19 10:31AM EST2022-03-0430.2936.8538.75+30.29--4046.88%
AAPL220318P002000002022-01-21 3:45PM EST2022-03-1837.3536.8038.50+3.75+11.16%1172,72937.99%
AAPL220414P002000002022-01-21 2:08PM EST2022-04-1437.1037.3538.90+4.36+13.32%146634.01%
AAPL220520P002000002022-01-21 11:23AM EST2022-05-2035.9038.4539.75+2.81+8.49%5039732.65%
AAPL220617P002000002022-01-21 3:14PM EST2022-06-1739.5539.0540.80+5.07+14.70%451,07833.40%
AAPL220715P002000002022-01-21 10:00AM EST2022-07-1539.1739.6041.20+1.79+4.79%438131.88%
AAPL220819P002000002022-01-20 12:01PM EST2022-08-1935.5040.9041.80+35.50--3230.78%
AAPL220916P002000002022-01-20 11:15AM EST2022-09-1636.3041.4542.400.00-91,06330.43%
AAPL221021P002000002022-01-19 11:38AM EST2022-10-2138.4041.2543.500.00-6451830.90%
AAPL221118P002000002022-01-18 9:48AM EST2022-11-1836.6541.8044.450.00-293031.38%
AAPL230120P002000002022-01-21 3:34PM EST2023-01-2044.2442.9544.95+1.89+4.46%11712,73529.44%
AAPL230317P002000002022-01-21 12:27PM EST2023-03-1744.7044.4547.35+5.40+13.74%1036931.34%
AAPL230616P002000002022-01-21 12:01PM EST2023-06-1646.4445.6549.25+6.44+16.10%213231.11%
AAPL230915P002000002022-01-20 10:13AM EST2023-09-1544.3047.0051.000.00-439930.90%
AAPL240119P002000002022-01-21 12:44PM EST2024-01-1951.2548.9552.25+3.25+6.77%502,32529.54%