UK markets close in 2 hours 55 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.91-3.72 (-2.54%)
At close: 04:00PM EST
141.58 -1.33 (-0.93%)
Pre-market: 08:35AM EST
In the money
Show:ListStraddle
Strike:215.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C002150002022-11-23 10:42AM EST2022-12-090.010.000.000.00--55050.00%
AAPL221216C002150002022-11-30 10:43AM EST2022-12-160.010.000.000.00-24,90950.00%
AAPL221223C002150002022-11-23 1:02PM EST2022-12-230.010.000.000.00--1550.00%
AAPL221230C002150002022-11-22 3:17PM EST2022-12-300.020.000.000.00-2,2502,25125.00%
AAPL230120C002150002022-12-05 10:01AM EST2023-01-200.020.000.000.00-2005,88125.00%
AAPL230217C002150002022-12-06 12:54PM EST2023-02-170.030.000.000.00-52,60325.00%
AAPL230421C002150002022-12-06 12:10PM EST2023-04-210.220.000.000.00-157412.50%
AAPL230519C002150002022-11-30 11:06AM EST2023-05-190.400.000.000.00-522512.50%
AAPL230721C002150002022-12-06 2:23PM EST2023-07-210.800.000.000.00-228012.50%
AAPL240119C002150002022-12-06 3:56PM EST2024-01-193.090.000.000.00-65,3756.25%
AAPL240315C002150002022-12-06 11:10AM EST2024-03-154.230.000.000.00-21216.25%
AAPL240621C002150002022-12-06 2:50PM EST2024-06-215.690.000.000.00-41,8956.25%
AAPL250117C002150002022-12-06 9:30AM EST2025-01-1710.380.000.000.00-13956.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P002150002022-11-30 10:00AM EST2022-12-0973.400.000.000.00--00.00%
AAPL221216P002150002022-12-05 10:05AM EST2022-12-1665.550.000.000.00-100.00%
AAPL230120P002150002022-11-08 1:22PM EST2023-01-2074.560.000.000.00-2500.00%
AAPL230217P002150002022-09-21 2:34PM EST2023-02-1759.2567.1567.500.00-68000.00%
AAPL230421P002150002022-09-23 8:37AM EST2023-04-2163.9167.3067.900.00-100.00%
AAPL240119P002150002022-11-30 2:27PM EST2024-01-1968.750.000.000.00-6100.00%
AAPL240315P002150002022-12-02 10:55AM EST2024-03-1568.600.000.000.00-200.00%
AAPL240621P002150002022-12-02 10:55AM EST2024-06-2168.700.000.000.00-21,7450.00%
AAPL250117P002150002022-11-30 11:11AM EST2025-01-1773.500.000.000.00-2840.00%