UK markets open in 7 hours 51 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.65+1.71 (+1.21%)
At close: 04:00PM EST
142.69 +0.04 (+0.03%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C000800002022-12-05 9:48AM EST2022-12-1670.4562.3563.100.00-2908164.06%
AAPL230120C000800002022-12-08 3:55PM EST2023-01-2063.0062.8063.45-0.38-0.60%74,78293.21%
AAPL230217C000800002022-12-07 10:16AM EST2023-02-1762.7063.1063.600.00-716278.08%
AAPL230317C000800002022-12-08 9:38AM EST2023-03-1762.6063.4064.00-2.65-4.06%11,84871.95%
AAPL230421C000800002022-11-30 1:42PM EST2023-04-2165.0063.8564.600.00-17767.94%
AAPL230519C000800002022-12-06 1:56PM EST2023-05-1965.8564.2065.000.00-274565.23%
AAPL230616C000800002022-12-06 1:56PM EST2023-06-1666.1064.6565.450.00-51,15863.70%
AAPL230721C000800002022-12-06 1:57PM EST2023-07-2166.6565.2066.050.00-45062.26%
AAPL230915C000800002022-12-06 1:57PM EST2023-09-1567.3565.8567.000.00-463359.94%
AAPL240119C000800002022-12-08 9:50AM EST2024-01-1967.0967.5568.75-2.06-2.98%21,37056.58%
AAPL240315C000800002022-12-06 1:57PM EST2024-03-1569.8568.1069.650.00-23455.52%
AAPL240621C000800002022-12-07 3:07PM EST2024-06-2168.4269.2071.100.00-878954.22%
AAPL250117C000800002022-12-07 2:28PM EST2025-01-1772.8971.3573.90+1.89+2.66%844652.16%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P000800002022-11-11 10:14AM EST2022-12-090.030.000.010.00-165350.00%
AAPL221216P000800002022-12-07 9:44AM EST2022-12-160.010.000.010.00-45,436125.00%
AAPL221223P000800002022-12-07 1:42PM EST2022-12-230.010.000.010.00-529090.63%
AAPL221230P000800002022-12-07 10:27AM EST2022-12-300.020.000.02+0.01+100.00%121979.69%
AAPL230106P000800002022-12-07 10:46AM EST2023-01-060.010.000.030.00-101372.66%
AAPL230120P000800002022-12-08 2:04PM EST2023-01-200.060.040.060.00-1,15621,04067.58%
AAPL230217P000800002022-12-08 3:20PM EST2023-02-170.130.130.15-0.03-18.75%127,28759.86%
AAPL230317P000800002022-12-08 2:12PM EST2023-03-170.240.240.26-0.04-14.29%2415,29855.18%
AAPL230421P000800002022-12-07 10:22AM EST2023-04-210.450.400.43-0.01-2.17%12,23051.56%
AAPL230519P000800002022-12-05 9:36AM EST2023-05-190.450.600.640.00-127550.49%
AAPL230616P000800002022-12-07 3:22PM EST2023-06-160.910.790.820.00-96,86149.29%
AAPL230721P000800002022-12-08 12:47PM EST2023-07-210.990.940.98-0.07-6.60%123,12847.05%
AAPL230915P000800002022-12-08 10:09AM EST2023-09-151.241.081.43-0.32-20.51%61,68045.86%
AAPL240119P000800002022-12-08 3:16PM EST2024-01-191.961.902.08-0.13-6.22%1111,38241.88%
AAPL240315P000800002022-12-07 10:02AM EST2024-03-152.382.132.530.00-23541.44%
AAPL240621P000800002022-12-08 3:49PM EST2024-06-212.902.762.95-0.10-3.33%24,81639.35%
AAPL250117P000800002022-12-07 3:54PM EST2025-01-174.053.704.200.00-11,33437.48%