UK markets close in 4 hours 39 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
148.09 -1.15 (-0.77%)
Pre-market: 06:51AM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C000850002022-05-06 2:22PM EDT2022-05-2071.910.000.000.00-760.00%
AAPL220617C000850002022-05-17 2:37PM EDT2022-06-1763.200.000.000.00-11890.00%
AAPL220715C000850002022-05-16 3:08PM EDT2022-07-1562.310.000.000.00-1760.00%
AAPL220819C000850002022-05-05 2:47PM EDT2022-08-1972.100.000.000.00-201080.00%
AAPL220916C000850002022-05-13 2:53PM EDT2022-09-1663.100.000.000.00-67470.00%
AAPL221021C000850002022-05-11 1:50PM EDT2022-10-2164.100.000.000.00-1550.00%
AAPL221118C000850002022-05-10 2:02PM EDT2022-11-1872.920.000.000.00-2150.00%
AAPL230120C000850002022-05-16 12:52PM EDT2023-01-2062.850.000.000.00-34010,0540.00%
AAPL230317C000850002022-05-11 2:13PM EDT2023-03-1760.250.000.000.00-1000.00%
AAPL230616C000850002022-05-16 2:17PM EDT2023-06-1665.900.000.000.00-184280.00%
AAPL230915C000850002022-05-17 12:35PM EDT2023-09-1568.000.000.000.00-22380.00%
AAPL240119C000850002022-05-17 2:11PM EDT2024-01-1970.130.000.000.00-52280.00%
AAPL240621C000850002022-05-16 9:36AM EDT2024-06-2168.800.000.000.00-400.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P000850002022-05-16 9:30AM EDT2022-05-200.010.000.000.00-2050.00%
AAPL220617P000850002022-05-17 2:35PM EDT2022-06-170.040.000.000.00-40050.00%
AAPL220715P000850002022-05-17 3:59PM EDT2022-07-150.100.000.000.00-492,04625.00%
AAPL220819P000850002022-05-17 2:41PM EDT2022-08-190.270.000.000.00-101,30625.00%
AAPL220916P000850002022-05-17 2:56PM EDT2022-09-160.400.000.000.00-1631,16625.00%
AAPL221021P000850002022-05-17 11:33AM EDT2022-10-210.660.000.000.00-19635912.50%
AAPL221118P000850002022-05-17 1:33PM EDT2022-11-180.850.000.000.00-26773012.50%
AAPL230120P000850002022-05-17 10:23AM EDT2023-01-201.300.000.000.00-6012.50%
AAPL230317P000850002022-05-17 1:43PM EDT2023-03-171.610.000.000.00-581,24812.50%
AAPL230616P000850002022-05-17 3:57PM EDT2023-06-162.110.000.000.00-170812.50%
AAPL230915P000850002022-05-17 10:42AM EDT2023-09-152.710.000.000.00-222512.50%
AAPL240119P000850002022-05-17 2:42PM EDT2024-01-193.150.000.000.00-11,5166.25%
AAPL240621P000850002022-05-17 11:25AM EDT2024-06-213.990.000.000.00-71056.25%