UK markets close in 1 hour 49 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.47+2.78 (+1.74%)
As of 09:41AM EST. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220218C002600002022-01-25 2:26PM EST2022-02-180.020.000.000.00-324,92150.00%
AAPL220318C002600002022-01-25 3:37PM EST2022-03-180.050.000.000.00-10021625.00%
AAPL220414C002600002022-01-26 1:23PM EST2022-04-140.070.000.000.00-352025.00%
AAPL220520C002600002022-01-26 1:34PM EST2022-05-200.150.000.000.00-145312.50%
AAPL220617C002600002022-01-26 3:59PM EST2022-06-170.220.000.000.00-517,26612.50%
AAPL220715C002600002022-01-26 2:31PM EST2022-07-150.300.000.000.00-71,00112.50%
AAPL220819C002600002022-01-25 3:02PM EST2022-08-190.410.000.000.00-24526812.50%
AAPL220916C002600002022-01-26 3:26PM EST2022-09-160.590.000.000.00-357,94612.50%
AAPL221021C002600002022-01-25 1:41PM EST2022-10-210.740.000.000.00-140412.50%
AAPL221118C002600002022-01-26 2:40PM EST2022-11-181.170.000.000.00-4714312.50%
AAPL230120C002600002022-01-26 3:56PM EST2023-01-201.460.000.000.00-25622,26812.50%
AAPL230317C002600002022-01-26 3:06PM EST2023-03-172.100.000.000.00-412,7736.25%
AAPL230616C002600002022-01-26 9:47AM EST2023-06-163.300.000.000.00-115,7156.25%
AAPL230915C002600002022-01-26 10:43AM EST2023-09-154.550.000.000.00-31006.25%
AAPL240119C002600002022-01-26 2:44PM EST2024-01-196.500.000.000.00-18810,5176.25%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220218P002600002021-12-28 1:23PM EST2022-02-1880.300.000.000.00-1170.00%
AAPL220520P002600002022-01-07 3:32PM EST2022-05-2087.090.000.000.00-100.00%
AAPL220617P002600002022-01-14 11:58AM EST2022-06-1787.580.000.000.00-12820.00%
AAPL220916P002600002021-12-21 1:03PM EST2022-09-1689.9696.7598.450.00-124433.97%
AAPL230120P002600002022-01-24 12:48PM EST2023-01-20104.420.000.000.00-14580.00%
AAPL230317P002600002021-11-10 6:52AM EST2023-03-17115.8583.6586.500.00-781010.00%
AAPL230616P002600002022-01-24 9:55AM EST2023-06-16102.000.000.000.00-21370.00%
AAPL230915P002600002022-01-24 2:46PM EST2023-09-15106.130.000.000.00--60.00%
AAPL240119P002600002022-01-24 9:55AM EST2024-01-19103.910.000.000.00-14840.00%