UK markets close in 2 hours 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.82-8.42 (-5.64%)
At close: 04:00PM EDT
140.31 -0.51 (-0.36%)
Pre-market: 09:09AM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C002250002022-05-10 3:14PM EDT2022-05-200.010.000.000.00-1974,18050.00%
AAPL220527C002250002022-05-10 9:30AM EDT2022-05-270.010.000.000.00-101650.00%
AAPL220603C002250002022-05-02 1:49PM EDT2022-06-030.010.000.000.00-313350.00%
AAPL220610C002250002022-05-09 2:40PM EDT2022-06-100.010.000.000.00-7950.00%
AAPL220617C002250002022-05-18 3:37PM EDT2022-06-170.020.000.000.00-822,25125.00%
AAPL220715C002250002022-05-13 1:19PM EDT2022-07-150.040.000.000.00-2582625.00%
AAPL220819C002250002022-05-18 1:51PM EDT2022-08-190.080.000.000.00-112,03425.00%
AAPL220916C002250002022-05-18 2:10PM EDT2022-09-160.110.000.000.00-16,16912.50%
AAPL221021C002250002022-05-18 3:49PM EDT2022-10-210.170.000.000.00-1754312.50%
AAPL240119C002250002022-05-18 3:18PM EDT2024-01-194.210.000.000.00-82,2426.25%
AAPL240621C002250002022-05-18 2:08PM EDT2024-06-216.650.000.000.00-301,7346.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P002250002022-05-12 3:55PM EDT2022-05-2083.200.000.000.00-7300.00%
AAPL220527P002250002022-05-16 12:09AM EDT2022-05-2777.700.000.000.00---0.00%
AAPL220617P002250002022-05-12 2:21PM EDT2022-06-1784.900.000.000.00-20400.00%
AAPL220715P002250002022-04-29 10:59AM EDT2022-07-1562.760.000.000.00-2200.00%
AAPL220819P002250002022-05-12 10:12AM EDT2022-08-1979.950.000.000.00-220.00%
AAPL220916P002250002022-04-12 1:56PM EDT2022-09-1658.3380.6584.500.00-146540.23%
AAPL221021P002250002022-04-12 2:03PM EDT2022-10-2158.4280.6584.500.00-15735.47%
AAPL240119P002250002022-05-17 11:45AM EDT2024-01-1977.800.000.000.00-181890.00%
AAPL240621P002250002022-05-18 9:30AM EDT2024-06-2179.150.000.000.00-11160.00%