UK markets close in 5 hours 50 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.31+0.28 (+0.19%)
At close: 04:00PM EST
148.36 +0.05 (+0.03%)
Pre-market: 05:40AM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C002100002022-11-15 3:30PM EST2022-12-020.010.000.000.00-26050.00%
AAPL221209C002100002022-11-17 12:40PM EST2022-12-090.010.000.000.00-10050.00%
AAPL221216C002100002022-12-01 9:32AM EST2022-12-160.010.000.000.00-84025.00%
AAPL221223C002100002022-11-22 2:54PM EST2022-12-230.020.000.000.00-1025.00%
AAPL221230C002100002022-11-15 11:11AM EST2022-12-300.040.000.000.00-2025.00%
AAPL230120C002100002022-12-01 3:31PM EST2023-01-200.040.000.000.00-19025.00%
AAPL230217C002100002022-12-01 3:56PM EST2023-02-170.070.000.000.00-250012.50%
AAPL230317C002100002022-12-01 3:06PM EST2023-03-170.170.000.000.00-67012.50%
AAPL230421C002100002022-12-01 3:45PM EST2023-04-210.340.000.000.00-8012.50%
AAPL230519C002100002022-11-29 12:25PM EST2023-05-190.500.000.000.00-10012.50%
AAPL230616C002100002022-12-01 3:31PM EST2023-06-161.000.000.000.00-9012.50%
AAPL230721C002100002022-12-01 12:21PM EST2023-07-211.420.000.000.00-3106.25%
AAPL230915C002100002022-12-01 2:26PM EST2023-09-152.310.000.000.00-81806.25%
AAPL240119C002100002022-12-01 3:24PM EST2024-01-194.550.000.000.00-1,01406.25%
AAPL240315C002100002022-12-01 10:12AM EST2024-03-155.610.000.000.00-15006.25%
AAPL240621C002100002022-12-01 3:08PM EST2024-06-217.900.000.000.00-1506.25%
AAPL250117C002100002022-12-01 2:58PM EST2025-01-1712.000.000.000.00-406.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P002100002022-11-04 8:43AM EST2022-12-0272.000.000.000.00-1000.00%
AAPL221216P002100002022-10-18 11:06AM EST2022-12-1666.1560.6061.000.00-300.00%
AAPL230120P002100002022-12-01 3:25PM EST2023-01-2061.450.000.000.00-45000.00%
AAPL230217P002100002022-09-22 2:56PM EST2023-02-1757.1962.3562.850.00-270049.88%
AAPL230317P002100002022-10-07 2:03PM EST2023-03-1769.6571.0072.850.00-1084.87%
AAPL230421P002100002022-11-23 9:45AM EST2023-04-2159.100.000.000.00-400.00%
AAPL230519P002100002022-11-23 10:42AM EST2023-05-1958.350.000.000.00-200.00%
AAPL230616P002100002022-11-22 3:10PM EST2023-06-1660.200.000.000.00-29000.00%
AAPL230721P002100002022-11-17 9:58AM EST2023-07-2162.350.000.000.00-100.00%
AAPL230915P002100002022-11-28 3:20PM EST2023-09-1566.000.000.000.00-7700.00%
AAPL240119P002100002022-11-30 2:29PM EST2024-01-1963.700.000.000.00-1800.00%
AAPL240315P002100002022-11-30 2:30PM EST2024-03-1563.700.000.000.00-400.00%
AAPL240621P002100002022-11-30 3:13PM EST2024-06-2163.800.000.000.00-2500.00%
AAPL250117P002100002022-11-30 3:48PM EST2025-01-1763.350.000.000.00-200.00%