UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.53 -0.28 (-0.19%)
After hours: 06:56PM EST
In the money
Show:ListStraddle
Strike:225.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C002250002022-11-15 10:50AM EST2022-12-020.010.000.010.00-14250.00%
AAPL221209C002250002022-11-11 3:56PM EST2022-12-090.010.000.010.00-104190.63%
AAPL221216C002250002022-11-25 9:30AM EST2022-12-160.010.000.010.00-14,53165.63%
AAPL221223C002250002022-11-09 12:26PM EST2022-12-230.020.000.010.00-1153.13%
AAPL230120C002250002022-12-01 10:11AM EST2023-01-200.020.010.020.00-113,34840.23%
AAPL230217C002250002022-11-30 2:45PM EST2023-02-170.030.010.040.00-1001,95934.77%
AAPL230421C002250002022-12-02 3:54PM EST2023-04-210.140.130.15-0.01-6.67%2277830.23%
AAPL230519C002250002022-11-17 9:39AM EST2023-05-190.420.250.290.00-12930.35%
AAPL230721C002250002022-11-30 2:30PM EST2023-07-210.650.610.670.00-512629.83%
AAPL240119C002250002022-12-02 1:16PM EST2024-01-192.562.432.86-0.33-11.42%45,76830.95%
AAPL240315C002250002022-11-15 1:40PM EST2024-03-154.253.303.950.00-3271,61731.85%
AAPL240621C002250002022-12-02 1:11PM EST2024-06-214.904.955.45+0.60+13.95%12,29532.07%
AAPL250117C002250002022-12-02 11:28AM EST2025-01-178.508.009.30-0.50-5.56%174433.24%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P002250002022-11-15 1:19PM EST2022-12-0274.3576.5079.150.00-50450.00%
AAPL221216P002250002022-11-09 1:02PM EST2022-12-1688.6576.9077.550.00-18078.13%
AAPL230120P002250002022-09-21 2:41PM EST2023-01-2070.0577.2077.500.00-616051.32%
AAPL230217P002250002022-09-20 12:05PM EST2023-02-1768.2080.3580.750.00-1074.61%
AAPL230721P002250002022-11-25 9:34AM EST2023-07-2177.1076.6077.700.00-1028.54%
AAPL240119P002250002022-11-01 11:11AM EST2024-01-1974.9776.3578.050.00-2023.56%
AAPL240621P002250002022-11-23 1:33PM EST2024-06-2174.7576.2078.550.00-2022.13%
AAPL250117P002250002022-11-07 10:50AM EST2025-01-1788.5075.8079.300.00-2020.97%