UK markets close in 5 hours 54 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.94-1.97 (-1.38%)
At close: 04:00PM EST
141.41 +0.47 (+0.33%)
Pre-market: 05:36AM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C002800002022-12-07 12:59PM EST2022-12-160.010.000.000.00-1050.00%
AAPL230120C002800002022-10-28 8:33AM EST2023-01-200.020.000.010.00-4059.38%
AAPL230217C002800002022-11-18 3:04PM EST2023-02-170.010.000.000.00-1025.00%
AAPL230317C002800002022-12-05 10:56AM EST2023-03-170.010.000.000.00-299025.00%
AAPL230421C002800002022-11-03 8:47AM EST2023-04-210.060.020.040.00-152740.63%
AAPL230519C002800002022-12-05 9:46AM EST2023-05-190.030.000.000.00-200025.00%
AAPL230616C002800002022-11-28 9:58AM EST2023-06-160.050.000.000.00-1025.00%
AAPL230721C002800002022-12-06 11:58AM EST2023-07-210.080.000.000.00-2012.50%
AAPL230915C002800002022-12-06 9:30AM EST2023-09-150.200.000.000.00-1012.50%
AAPL240119C002800002022-12-07 10:37AM EST2024-01-190.560.000.000.00-3012.50%
AAPL240315C002800002022-12-07 10:50AM EST2024-03-150.700.000.000.00-10012.50%
AAPL240621C002800002022-12-06 1:46PM EST2024-06-211.330.000.000.00-5012.50%
AAPL250117C002800002022-12-07 9:42AM EST2025-01-172.830.000.000.00-1012.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P002800002022-11-11 1:46PM EST2022-12-16130.800.000.000.00-200.00%
AAPL230120P002800002022-09-30 10:46AM EST2023-01-20138.39123.85124.600.00-200.00%
AAPL230217P002800002022-10-24 8:45AM EST2023-02-17132.800.000.000.00--00.00%
AAPL230317P002800002022-07-13 2:54PM EST2023-03-17134.40107.45109.100.00-110.00%
AAPL230421P002800002022-09-29 1:18PM EST2023-04-21139.24123.80124.750.00--00.00%
AAPL230616P002800002022-09-28 2:32PM EST2023-06-16130.12123.70124.800.00-2000.00%
AAPL230721P002800002022-11-14 3:06PM EST2023-07-21129.400.000.000.00-400.00%
AAPL230915P002800002022-11-10 1:41PM EST2023-09-15136.600.000.000.00-500.00%
AAPL240119P002800002022-10-14 11:08AM EST2024-01-19140.27129.25131.400.00-3000.00%
AAPL240621P002800002022-11-09 11:04AM EST2024-06-21143.100.000.000.00-300.00%
AAPL250117P002800002022-10-04 9:31AM EST2025-01-17133.30137.20141.350.00-2030.71%