UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.24+4.32 (+2.62%)
At close: 04:00PM EDT
168.91 -0.33 (-0.19%)
After hours: 05:36PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000600002022-08-10 9:50AM EDT2022-08-19108.55108.65109.95+3.90+3.73%407242.19%
AAPL220916C000600002022-08-10 1:49PM EDT2022-09-16108.50108.40110.00+3.75+3.58%140176.76%
AAPL221021C000600002022-08-05 1:21PM EDT2022-10-21105.35108.45110.750.00-36202112.60%
AAPL221118C000600002022-08-04 12:15PM EDT2022-11-18105.50108.40110.400.00-222985.35%
AAPL221216C000600002022-08-01 10:16AM EDT2022-12-16102.95108.50110.450.00-2415779.59%
AAPL230120C000600002022-08-10 3:27PM EDT2023-01-20109.50108.95110.60+3.73+3.53%12,88680.03%
AAPL230217C000600002022-08-10 1:15PM EDT2023-02-17108.85108.95111.15+3.40+3.22%22779.49%
AAPL230317C000600002022-08-10 2:04PM EDT2023-03-17109.10109.00110.90+2.85+2.68%531,36972.51%
AAPL230616C000600002022-08-10 10:53AM EDT2023-06-16109.00109.45111.60+3.55+3.37%424,53768.31%
AAPL230721C000600002022-08-10 12:57PM EDT2023-07-21109.30109.70111.85+2.90+2.73%72,43067.24%
AAPL240119C000600002022-08-10 1:17PM EDT2024-01-19110.25110.95113.30+3.60+3.38%22,71063.15%
AAPL240621C000600002022-08-10 3:21PM EDT2024-06-21111.75110.30114.45+3.80+3.52%165556.77%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000600002022-07-21 10:34AM EDT2022-08-190.010.000.010.00-10993193.75%
AAPL220916P000600002022-08-09 10:28AM EDT2022-09-160.010.000.010.00-11,89398.44%
AAPL221021P000600002022-08-08 2:38PM EDT2022-10-210.010.000.020.00-2532,62275.00%
AAPL221118P000600002022-08-09 12:52PM EDT2022-11-180.030.010.030.00-601,75667.97%
AAPL221216P000600002022-08-10 10:10AM EDT2022-12-160.030.000.06-0.02-40.00%2454862.89%
AAPL230120P000600002022-08-09 10:29AM EDT2023-01-200.070.050.100.00-17,54161.23%
AAPL230217P000600002022-08-08 2:16PM EDT2023-02-170.080.000.120.00-414155.27%
AAPL230317P000600002022-08-10 11:39AM EDT2023-03-170.090.060.14+0.02+28.57%24,80954.69%
AAPL230616P000600002022-08-10 2:05PM EDT2023-06-160.160.140.20-0.01-5.88%14,59350.20%
AAPL230721P000600002022-08-09 2:37PM EDT2023-07-210.210.120.270.00-21,98549.61%
AAPL240119P000600002022-08-10 3:59PM EDT2024-01-190.480.470.58-0.07-12.73%83,14545.24%
AAPL240621P000600002022-08-10 2:42PM EDT2024-06-210.830.700.94-0.10-10.75%10257443.41%