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:205.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220527C002050002022-05-17 10:06AM EDT2022-05-270.010.000.010.00-311698.44%
AAPL220603C002050002022-05-18 9:30AM EDT2022-06-030.010.000.020.00-125571.88%
AAPL220610C002050002022-05-13 1:44PM EDT2022-06-100.030.010.020.00-2734259.38%
AAPL220617C002050002022-05-20 2:46PM EDT2022-06-170.030.000.040.00-362,11252.73%
AAPL220624C002050002022-05-20 3:04PM EDT2022-06-240.030.010.18+0.02+200.00%104756.06%
AAPL220715C002050002022-05-20 1:39PM EDT2022-07-150.030.030.06-0.02-40.00%373,84041.60%
AAPL220819C002050002022-05-19 3:31PM EDT2022-08-190.130.100.150.00-304,41936.52%
AAPL221021C002050002022-05-20 2:06PM EDT2022-10-210.300.320.41-0.06-16.67%255,03332.72%
AAPL230915C002050002022-05-19 12:20PM EDT2023-09-154.303.954.450.00-186932.29%
AAPL240119C002050002022-05-20 1:46PM EDT2024-01-195.695.807.00-0.11-1.90%1573,48333.67%
AAPL240621C002050002022-05-20 3:56PM EDT2024-06-218.508.259.600.00-12246234.07%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220527P002050002022-04-29 10:03AM EDT2022-05-2739.6565.5069.000.00-10217.29%
AAPL220610P002050002022-05-16 12:32PM EDT2022-06-1059.2565.4569.100.00-10120.80%
AAPL220715P002050002022-05-12 10:55AM EDT2022-07-1559.7565.7068.800.00-3169.58%
AAPL220819P002050002022-05-18 12:40PM EDT2022-08-1962.2065.4569.300.00-1358.57%
AAPL221021P002050002022-05-16 12:53PM EDT2022-10-2159.5765.4069.250.00-551144.64%
AAPL230915P002050002022-05-20 10:11AM EDT2023-09-1567.5067.8568.90+0.30+0.45%8374023.97%
AAPL240119P002050002022-05-19 3:26PM EDT2024-01-1969.1068.5071.500.00-1054228.06%
AAPL240621P002050002022-05-17 2:35PM EDT2024-06-2161.4067.5072.500.00-22326.93%