UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.30-3.81 (-2.66%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617C002700002022-05-10 12:57PM EDT2022-06-170.020.000.010.00-5055076.56%
AAPL220715C002700002022-05-02 10:50AM EDT2022-07-150.030.000.040.00-148058.98%
AAPL220916C002700002022-05-19 1:43PM EDT2022-09-160.020.020.070.00-164445.02%
AAPL221021C002700002022-05-16 11:49AM EDT2022-10-210.050.030.080.00-263840.04%
AAPL221118C002700002022-05-23 9:42AM EDT2022-11-180.070.050.070.00-5029236.23%
AAPL221216C002700002022-05-23 11:05AM EDT2022-12-160.070.070.110.00-76435.45%
AAPL230120C002700002022-05-24 11:13AM EDT2023-01-200.150.130.15-0.01-6.25%1992,69934.03%
AAPL230317C002700002022-05-23 12:23PM EDT2023-03-170.250.180.250.00-170232.74%
AAPL230616C002700002022-05-23 3:18PM EDT2023-06-160.550.410.590.00-891232.52%
AAPL230915C002700002022-05-23 11:23AM EDT2023-09-150.900.741.000.00-125232.03%
AAPL240119C002700002022-05-23 12:34PM EDT2024-01-191.571.411.72-0.13-7.65%192031.67%
AAPL240621C002700002022-05-20 3:59PM EDT2024-06-212.682.633.050.00-232132.14%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220617P002700002022-04-26 11:33AM EDT2022-06-17122.80131.30131.700.00-10134.96%
AAPL220715P002700002022-02-14 2:56PM EDT2022-07-15103.00109.40111.900.00-100.00%
AAPL220916P002700002022-01-10 1:09AM EDT2022-09-1617.320.000.000.00-11480.00%
AAPL230120P002700002022-04-04 12:01PM EDT2023-01-2092.90109.20109.650.00-210.00%
AAPL230317P002700002022-04-08 12:36PM EDT2023-03-1798.67110.60114.650.00-1100.00%
AAPL230616P002700002022-05-04 3:42PM EDT2023-06-16104.29131.05131.900.00-10036.96%
AAPL230915P002700002022-05-23 3:02PM EDT2023-09-15127.60130.85131.900.00-1033.31%
AAPL240119P002700002022-05-23 2:20PM EDT2024-01-19127.15130.80132.300.00-4131.37%
AAPL240621P002700002022-05-18 12:35PM EDT2024-06-21127.64130.85132.350.00-2228.22%