UK markets open in 7 hours 50 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:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C000900002022-12-08 10:59AM EST2022-12-0953.0052.2553.05+1.90+3.72%42650.00%
AAPL221216C000900002022-12-08 10:59AM EST2022-12-1653.0852.3553.15+1.88+3.67%2273138.67%
AAPL221223C000900002022-11-30 1:51PM EST2022-12-2353.6552.5053.100.00-212107.23%
AAPL221230C000900002022-12-06 12:24PM EST2022-12-3054.5252.6553.150.00-1395.70%
AAPL230120C000900002022-12-06 3:19PM EST2023-01-2052.6452.9553.550.00-910,50980.08%
AAPL230217C000900002022-12-07 12:36PM EST2023-02-1751.9553.3053.900.00-1778468.63%
AAPL230317C000900002022-12-07 10:33AM EST2023-03-1753.1053.7554.400.00-23,24763.94%
AAPL230421C000900002022-11-14 9:54AM EST2023-04-2160.0354.4555.200.00-21761.50%
AAPL230519C000900002022-12-07 9:48AM EST2023-05-1953.8555.0055.650.00-259959.40%
AAPL230616C000900002022-12-07 9:43AM EST2023-06-1655.0055.4556.350.00-42,63958.25%
AAPL230721C000900002022-11-30 2:53PM EST2023-07-2159.9056.2057.000.00-71,01957.07%
AAPL230915C000900002022-12-07 12:33PM EST2023-09-1555.8057.0057.950.00-11,38154.77%
AAPL240119C000900002022-12-08 12:13PM EST2024-01-1959.5759.0560.40-2.13-3.45%11,21352.75%
AAPL240315C000900002022-12-07 2:26PM EST2024-03-1559.2059.9061.200.00-45351.79%
AAPL240621C000900002022-12-07 3:04PM EST2024-06-2160.5461.4563.000.00-1901,20351.22%
AAPL250117C000900002022-12-07 3:04PM EST2025-01-1763.3763.9565.650.00-35844650.62%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P000900002022-11-30 11:59AM EST2022-12-090.010.000.010.00-1119287.50%
AAPL221216P000900002022-12-06 2:22PM EST2022-12-160.010.000.010.00-5023,429100.00%
AAPL221223P000900002022-12-07 1:45PM EST2022-12-230.020.000.010.00-1030675.00%
AAPL221230P000900002022-12-07 1:41PM EST2022-12-300.020.010.030.00-27669.53%
AAPL230106P000900002022-12-07 9:33AM EST2023-01-060.030.010.050.00-14362.89%
AAPL230120P000900002022-12-08 1:42PM EST2023-01-200.080.090.10-0.02-20.00%24030,82359.38%
AAPL230217P000900002022-12-08 2:31PM EST2023-02-170.300.270.29-0.03-9.09%521,98954.30%
AAPL230317P000900002022-12-08 11:44AM EST2023-03-170.480.470.49-0.06-11.11%55,20450.54%
AAPL230421P000900002022-12-08 9:34AM EST2023-04-210.730.750.79-0.16-17.98%62,99948.00%
AAPL230519P000900002022-12-08 1:30PM EST2023-05-191.111.081.13-0.12-9.76%1125347.29%
AAPL230616P000900002022-12-08 2:07PM EST2023-06-161.421.341.39-0.11-7.19%1718,51945.90%
AAPL230721P000900002022-12-06 10:41AM EST2023-07-211.551.571.640.00-11,94843.98%
AAPL230915P000900002022-12-08 1:41PM EST2023-09-152.081.972.23-0.23-9.96%202,08142.79%
AAPL240119P000900002022-12-08 3:13PM EST2024-01-193.182.703.20-0.22-6.47%104,74839.62%
AAPL240315P000900002022-12-07 3:09PM EST2024-03-153.703.403.700.00-571338.94%
AAPL240621P000900002022-12-06 10:41AM EST2024-06-214.054.004.400.00-1191,60737.54%
AAPL250117P000900002022-12-07 3:33PM EST2025-01-175.805.305.800.00-662135.44%