UK Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.02+1.37 (+0.96%)
As of 02:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C000650002022-07-18 2:30PM EST2022-12-1682.70103.95104.400.00--31,051.76%
AAPL230120C000650002022-08-11 12:27PM EST2023-01-20105.22104.30104.75+2.32+2.25%61,459457.74%
AAPL230217C000650002022-08-10 12:16PM EST2023-02-17104.00104.50104.95+104.00--2358.03%
AAPL230317C000650002022-08-10 2:54PM EST2023-03-17105.05104.50105.00+4.65+4.63%151,140303.39%
AAPL230616C000650002022-08-10 12:27PM EST2023-06-16104.35105.00105.50+3.30+3.27%413,176221.79%
AAPL230721C000650002022-08-09 8:45AM EST2023-07-21101.00105.20105.800.00-4441205.10%
AAPL240119C000650002022-08-10 12:30PM EST2024-01-19105.55106.30107.05+3.60+3.53%23,000157.03%
AAPL240621C000650002022-08-11 9:21AM EST2024-06-21109.16106.95108.30+5.06+4.86%2485136.90%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P000650002022-08-04 1:12PM EST2022-12-160.060.050.060.00-11,980212.50%
AAPL230120P000650002022-08-10 8:31AM EST2023-01-200.090.090.10-0.02-18.18%33,40797.66%
AAPL230217P000650002022-08-03 12:03PM EST2023-02-170.090.080.110.00-5875.98%
AAPL230317P000650002022-08-09 11:54AM EST2023-03-170.140.120.140.00-51,54666.99%
AAPL230616P000650002022-08-11 12:03PM EST2023-06-160.230.220.24-0.03-11.54%6344,39052.39%
AAPL230721P000650002022-08-09 9:07AM EST2023-07-210.290.250.310.00-201350.39%
AAPL240119P000650002022-08-11 11:27AM EST2024-01-190.680.650.73-0.12-15.00%102,67443.43%
AAPL240621P000650002022-08-10 11:46AM EST2024-06-211.050.951.10-0.10-8.70%664340.16%