UK markets close in 48 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.07-0.65 (-0.48%)
As of 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715C003000002022-06-15 9:30AM EDT2022-07-150.010.000.010.00-18,569115.63%
AAPL220916C003000002022-06-30 2:40PM EDT2022-09-160.010.000.030.00-118,89755.47%
AAPL221021C003000002022-06-17 3:59PM EDT2022-10-210.020.000.030.00-11,34949.02%
AAPL221118C003000002022-07-01 10:04AM EDT2022-11-180.020.010.020.00-559,61342.19%
AAPL230120C003000002022-06-30 3:53PM EDT2023-01-200.030.040.050.00-17116,43138.28%
AAPL230317C003000002022-06-30 3:19PM EDT2023-03-170.080.060.09+0.02+33.33%14,69836.04%
AAPL230616C003000002022-07-01 10:02AM EDT2023-06-160.300.170.22+0.09+42.86%611,99534.47%
AAPL230915C003000002022-06-30 11:28AM EDT2023-09-150.400.300.500.00-16,50134.36%
AAPL240119C003000002022-06-30 3:55PM EDT2024-01-190.750.700.860.00-2689,84633.01%
AAPL240621C003000002022-06-30 11:51AM EDT2024-06-211.521.301.670.00-31,00333.01%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715P003000002022-05-04 2:20PM EDT2022-07-15138.85152.40156.650.00-100.00%
AAPL220916P003000002022-06-30 10:05AM EDT2022-09-16165.65163.40163.950.00-1057.42%
AAPL221021P003000002022-05-09 10:50AM EDT2022-10-21145.750.000.000.00-100.00%
AAPL221118P003000002022-05-10 10:54AM EDT2022-11-18145.38157.10157.550.00-100.00%
AAPL230120P003000002022-06-28 11:26AM EDT2023-01-20159.71162.80164.900.00-2156.35%
AAPL230317P003000002022-06-17 11:39AM EDT2023-03-17167.81163.35164.050.00-5937.79%
AAPL230616P003000002022-06-30 11:17AM EDT2023-06-16164.15162.75165.050.00-2144.12%
AAPL230915P003000002022-06-28 9:42AM EDT2023-09-15156.85162.45165.400.00-2041.33%
AAPL240119P003000002022-06-10 10:13AM EDT2024-01-19161.90161.95165.850.00-2038.43%
AAPL240621P003000002022-05-23 9:57AM EDT2024-06-21158.75162.60164.400.00-2027.08%