UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.11-2.96 (-1.96%)
At close: 01:00PM EST
148.11 0.00 (0.00%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:205.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C002050002022-11-15 3:45PM EST2022-12-020.010.000.010.00-30081.25%
AAPL221209C002050002022-11-23 10:25AM EST2022-12-090.010.000.010.00-5056.25%
AAPL221216C002050002022-11-25 10:13AM EST2022-12-160.010.010.020.00-67050.78%
AAPL221223C002050002022-11-23 11:15AM EST2022-12-230.020.000.030.00-22,78245.70%
AAPL221230C002050002022-11-17 3:29PM EST2022-12-300.040.000.040.00-1241.99%
AAPL230120C002050002022-11-25 10:44AM EST2023-01-200.040.030.040.00-100033.01%
AAPL230217C002050002022-11-25 12:28PM EST2023-02-170.120.100.12-0.01-7.69%22,30230.76%
AAPL230421C002050002022-11-23 1:41PM EST2023-04-210.630.510.550.00-2029.66%
AAPL230519C002050002022-11-25 11:28AM EST2023-05-190.950.940.99-0.26-21.49%30030.64%
AAPL230721C002050002022-11-23 3:43PM EST2023-07-212.171.791.900.00-37030.72%
AAPL230915C002050002022-11-25 12:46PM EST2023-09-152.922.822.99-0.48-14.12%143031.39%
AAPL240119C002050002022-11-25 12:49PM EST2024-01-195.455.155.60-0.50-8.40%4032.34%
AAPL240315C002050002022-11-21 10:37AM EST2024-03-157.206.656.900.00-120832.87%
AAPL240621C002050002022-11-23 10:42AM EST2024-06-2110.008.759.100.00-2033.53%
AAPL250117C002050002022-11-25 9:30AM EST2025-01-1713.6012.7013.45-0.12-0.87%2034.31%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P002050002022-10-18 11:06AM EST2022-12-1661.1555.5055.800.00-300.00%
AAPL230120P002050002022-10-28 9:38AM EST2023-01-2050.2056.4557.250.00-2044.82%
AAPL230217P002050002022-10-05 2:32PM EST2023-02-1758.1567.3567.750.00-2,320094.49%
AAPL230421P002050002022-10-05 2:47PM EST2023-04-2157.9067.1567.450.00-117070.50%
AAPL230519P002050002022-11-23 9:45AM EST2023-05-1954.0556.4057.350.00-33026.38%
AAPL230915P002050002022-11-15 1:15PM EST2023-09-1554.1556.2557.550.00-48021.80%
AAPL240119P002050002022-11-09 3:38PM EST2024-01-1969.8056.5057.850.00-600019.72%
AAPL240621P002050002022-11-16 1:47PM EST2024-06-2157.3957.0558.600.00-2019.31%
AAPL250117P002050002022-11-08 1:27PM EST2025-01-1766.0057.8559.600.00-10018.73%