UK markets close in 4 hours 41 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.24+3.70 (+2.54%)
At close: 04:00PM EDT
148.15 -1.09 (-0.73%)
Pre-market: 06:48AM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C000750002022-05-06 9:33AM EDT2022-05-2079.450.000.000.00-2400.00%
AAPL220617C000750002022-05-16 2:54PM EDT2022-06-1771.750.000.000.00-47,3820.00%
AAPL220715C000750002022-05-17 2:54PM EDT2022-07-1574.400.000.000.00-100.00%
AAPL220819C000750002022-05-16 12:09AM EDT2022-08-1971.100.000.000.00--00.00%
AAPL220916C000750002022-05-12 1:59PM EDT2022-09-1666.070.000.000.00-1011,8040.00%
AAPL221021C000750002022-05-13 11:24AM EDT2022-10-2172.980.000.000.00-2000.00%
AAPL230120C000750002022-05-17 11:13AM EDT2023-01-2074.050.000.000.00-23,1990.00%
AAPL230317C000750002022-05-13 12:24PM EDT2023-03-1774.500.000.000.00-17740.00%
AAPL230616C000750002022-05-16 3:52PM EDT2023-06-1673.700.000.000.00-39160.00%
AAPL230915C000750002022-05-17 11:13AM EDT2023-09-1576.000.000.000.00-21,5660.00%
AAPL240119C000750002022-05-16 9:49AM EDT2024-01-1975.000.000.000.00-62,3160.00%
AAPL240621C000750002022-05-16 3:39PM EDT2024-06-2177.070.000.000.00-35760.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P000750002022-05-12 3:23PM EDT2022-05-200.010.000.000.00-35050.00%
AAPL220617P000750002022-05-17 2:00PM EDT2022-06-170.020.000.000.00-41050.00%
AAPL220715P000750002022-05-17 3:10PM EDT2022-07-150.040.000.000.00-2025.00%
AAPL220819P000750002022-05-17 12:34PM EDT2022-08-190.150.000.000.00-45025.00%
AAPL220916P000750002022-05-13 9:54AM EDT2022-09-160.350.000.000.00-12025.00%
AAPL221021P000750002022-05-17 2:16PM EDT2022-10-210.370.000.000.00-114025.00%
AAPL221118P000750002022-05-16 3:28PM EDT2022-11-180.560.000.000.00-110425.00%
AAPL230120P000750002022-05-17 3:50PM EDT2023-01-200.760.000.000.00-17321,21912.50%
AAPL230317P000750002022-05-17 10:10AM EDT2023-03-171.060.000.000.00-31,98512.50%
AAPL230616P000750002022-05-13 12:40PM EDT2023-06-161.650.000.000.00-194112.50%
AAPL230915P000750002022-05-17 1:21PM EDT2023-09-151.660.000.000.00-790212.50%
AAPL240119P000750002022-05-17 1:26PM EDT2024-01-192.140.000.000.00-5762,24312.50%
AAPL240621P000750002022-05-13 1:10PM EDT2024-06-213.070.000.000.00-1017612.50%