UK Markets open in 6 hrs 52 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.63-1.18 (-0.80%)
At close: 04:00PM EST
146.98 +0.35 (+0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C002000002022-08-11 1:07PM EST2022-12-161.711.701.74+0.30+21.28%6757,457134.86%
AAPL230120C002000002022-08-11 1:33PM EST2023-01-202.792.782.82+0.49+21.30%2,18967,43075.60%
AAPL230217C002000002022-08-11 12:51PM EST2023-02-173.953.853.95+0.65+19.70%701,91966.20%
AAPL230317C002000002022-08-11 12:54PM EST2023-03-175.004.855.00+0.70+16.28%1,46720,96461.12%
AAPL230616C002000002022-08-11 12:56PM EST2023-06-168.208.008.15+1.15+16.31%26711,49653.85%
AAPL230721C002000002022-08-11 12:56PM EST2023-07-219.379.159.35+1.07+12.89%421,87552.53%
AAPL230915C002000002022-08-11 9:25AM EST2023-09-1511.5811.0011.30+1.63+16.38%609,91951.24%
AAPL240119C002000002022-08-11 1:11PM EST2024-01-1914.8514.8515.05+1.38+10.24%58634,67449.44%
AAPL240621C002000002022-08-11 1:13PM EST2024-06-2119.0019.0019.25+1.25+7.04%1026,82848.15%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P002000002022-08-11 9:42AM EST2022-12-1630.7531.7031.95-4.43-12.59%5250.00%
AAPL230120P002000002022-08-11 9:35AM EST2023-01-2030.9032.2032.40-4.88-13.64%4415,1800.00%
AAPL230217P002000002022-08-11 1:12PM EST2023-02-1733.1032.9533.15-3.15-8.69%1001640.00%
AAPL230317P002000002022-08-11 10:09AM EST2023-03-1733.2533.5533.70-3.65-9.89%83,4380.00%
AAPL230616P002000002022-08-11 10:57AM EST2023-06-1635.0035.2535.45-3.75-9.68%322,5250.00%
AAPL230721P002000002022-08-11 11:00AM EST2023-07-2135.8035.9036.15-2.80-7.25%83880.00%
AAPL230915P002000002022-08-05 2:10PM EST2023-09-1540.0036.8537.200.00-11,0970.00%
AAPL240119P002000002022-08-11 10:18AM EST2024-01-1938.7838.9039.25-3.07-7.34%18,3000.00%
AAPL240621P002000002022-08-11 9:58AM EST2024-06-2140.5540.9541.35-3.30-7.53%14700.00%