UK markets close in 1 hour 19 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.77+2.33 (+1.70%)
As of 10:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C002100002022-06-27 3:34PM EDT2022-07-010.010.000.010.00-1156143.75%
AAPL220708C002100002022-06-27 3:34PM EDT2022-07-080.010.000.010.00-1378.13%
AAPL220715C002100002022-06-27 2:53PM EDT2022-07-150.010.000.010.00-4456,15359.38%
AAPL220722C002100002022-06-16 9:30AM EDT2022-07-220.020.000.040.00-505457.03%
AAPL220729C002100002022-06-28 3:46PM EDT2022-07-290.050.000.060.00-73252.34%
AAPL220805C002100002022-06-24 11:55AM EDT2022-08-050.030.000.080.00-1152.73%
AAPL220819C002100002022-06-28 11:40AM EDT2022-08-190.030.010.030.00-83,06140.23%
AAPL220916C002100002022-06-29 9:30AM EDT2022-09-160.060.000.07+0.01+20.00%128,63835.74%
AAPL221021C002100002022-06-29 9:52AM EDT2022-10-210.140.120.14+0.01+7.69%12,26932.52%
AAPL221118C002100002022-06-28 3:43PM EDT2022-11-180.220.230.250.00-83,95831.69%
AAPL221216C002100002022-06-27 3:37PM EDT2022-12-160.410.390.400.00-259131.25%
AAPL230120C002100002022-06-28 3:53PM EDT2023-01-200.520.600.630.00-3316,32530.86%
AAPL230317C002100002022-06-28 3:56PM EDT2023-03-170.970.991.150.00-22810,07930.90%
AAPL230616C002100002022-06-28 12:31PM EDT2023-06-162.082.022.250.00-625,46631.23%
AAPL230915C002100002022-06-23 1:59PM EDT2023-09-153.053.103.300.00-13,78530.95%
AAPL240119C002100002022-06-29 9:49AM EDT2024-01-194.874.705.20+0.12+2.53%19,59431.50%
AAPL240621C002100002022-06-28 3:43PM EDT2024-06-216.906.757.300.00-111,81031.53%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P002100002022-06-13 11:10AM EDT2022-07-0177.2970.6070.850.00--0244.73%
AAPL220715P002100002022-06-16 2:07PM EDT2022-07-1580.2670.8071.100.00-20110.21%
AAPL220819P002100002022-05-24 10:49AM EDT2022-08-1972.0572.4072.700.00-1082.06%
AAPL220916P002100002022-05-27 3:40PM EDT2022-09-1661.1666.0570.500.00-12043.02%
AAPL221021P002100002022-05-23 12:22PM EDT2022-10-2166.7572.8076.100.00-1065.56%
AAPL221118P002100002022-05-10 12:00PM EDT2022-11-1856.7561.1062.800.00-700.00%
AAPL230120P002100002022-06-27 9:47AM EDT2023-01-2068.3970.5571.100.00-411132.95%
AAPL230317P002100002022-06-29 9:35AM EDT2023-03-1773.0070.5571.15+4.61+6.74%134129.57%
AAPL230616P002100002022-06-21 12:44PM EDT2023-06-1674.1370.7571.250.00-31,86626.05%
AAPL230915P002100002022-06-28 9:42AM EDT2023-09-1567.4570.8071.450.00-22,57524.15%
AAPL240119P002100002022-06-28 9:42AM EDT2024-01-1967.9071.1071.800.00-282422.58%
AAPL240621P002100002022-06-13 3:47PM EDT2024-06-2179.2071.6072.450.00-5829521.83%