UK markets close in 4 hours 36 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
148.25 -0.99 (-0.66%)
Pre-market: 06:54AM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C000950002022-05-11 3:51PM EDT2022-05-2051.300.000.000.00-110.00%
AAPL220617C000950002022-05-17 11:30AM EDT2022-06-1753.130.000.000.00-15,0270.00%
AAPL220715C000950002022-05-04 1:43PM EDT2022-07-1567.480.000.000.00-1251110.00%
AAPL220819C000950002022-05-12 3:46PM EDT2022-08-1947.600.000.000.00-2582240.00%
AAPL220916C000950002022-05-13 12:38PM EDT2022-09-1654.250.000.000.00-442,0760.00%
AAPL221021C000950002022-04-29 10:28AM EDT2022-10-2169.230.000.000.00-200.00%
AAPL221118C000950002022-05-13 10:20AM EDT2022-11-1853.500.000.000.00-100.00%
AAPL230120C000950002022-05-17 2:02PM EDT2023-01-2056.550.000.000.00-43,0960.00%
AAPL230317C000950002022-05-17 11:30AM EDT2023-03-1756.930.000.000.00-15610.00%
AAPL230616C000950002022-05-16 3:56PM EDT2023-06-1655.850.000.000.00-17590.00%
AAPL230915C000950002022-05-16 10:38AM EDT2023-09-1560.230.000.000.00-101630.00%
AAPL240119C000950002022-05-16 10:48AM EDT2024-01-1958.650.000.000.00-69170.00%
AAPL240621C000950002022-05-17 3:09PM EDT2024-06-2163.750.000.000.00-411180.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P000950002022-05-16 3:44PM EDT2022-05-200.010.000.000.00-103,54450.00%
AAPL220527P000950002022-05-17 3:34PM EDT2022-05-270.010.000.000.00-29050.00%
AAPL220617P000950002022-05-17 2:35PM EDT2022-06-170.080.000.000.00-39710,48025.00%
AAPL220715P000950002022-05-17 2:52PM EDT2022-07-150.180.000.000.00-2682,78325.00%
AAPL220819P000950002022-05-17 3:57PM EDT2022-08-190.520.000.000.00-781,03225.00%
AAPL220916P000950002022-05-17 3:44PM EDT2022-09-160.740.000.000.00-10310,95712.50%
AAPL221021P000950002022-05-17 3:51PM EDT2022-10-211.080.000.000.00-2881,53412.50%
AAPL221118P000950002022-05-17 1:46PM EDT2022-11-181.430.000.000.00-1021,14812.50%
AAPL230120P000950002022-05-17 3:51PM EDT2023-01-201.900.000.000.00-243012.50%
AAPL230317P000950002022-05-16 3:12PM EDT2023-03-172.770.000.000.00-1513,38812.50%
AAPL230616P000950002022-05-10 3:19PM EDT2023-06-163.170.000.000.00-22,8986.25%
AAPL230915P000950002022-05-13 3:53PM EDT2023-09-154.400.000.000.00-729886.25%
AAPL240119P000950002022-05-17 3:57PM EDT2024-01-194.450.000.000.00-22,4046.25%
AAPL240621P000950002022-05-17 12:57PM EDT2024-06-215.250.000.000.00-3276.25%