Australia markets open in 4 hours 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.96+1.93 (+1.11%)
As of 03:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C001050002022-08-16 11:56AM EDT2022-08-1968.4569.6069.650.00-3520.00%
AAPL220826C001050002022-08-15 10:05AM EDT2022-08-2667.1569.5069.700.00-25250.00%
AAPL220902C001050002022-08-16 10:21AM EDT2022-09-0267.3069.7069.950.00-18230.00%
AAPL220909C001050002022-08-17 2:33PM EDT2022-09-0971.0469.7569.85+2.79+4.09%210.00%
AAPL220916C001050002022-08-17 2:33PM EDT2022-09-1671.1069.8069.85+2.65+3.87%39160.00%
AAPL221021C001050002022-08-15 3:36PM EDT2022-10-2168.8270.1070.250.00-759757.42%
AAPL221118C001050002022-08-10 9:30AM EDT2022-11-1864.3770.4070.550.00-471055.37%
AAPL221216C001050002022-08-17 9:35AM EDT2022-12-1670.0470.6570.85+0.89+1.29%325752.66%
AAPL230120C001050002022-08-17 2:28PM EDT2023-01-2072.3071.3071.65+3.35+4.86%102,66853.42%
AAPL230217C001050002022-08-15 2:20PM EDT2023-02-1770.2071.8072.150.00-24052.76%
AAPL230317C001050002022-08-15 10:02AM EDT2023-03-1769.7072.0072.400.00-897950.53%
AAPL230616C001050002022-08-17 10:01AM EDT2023-06-1673.4073.6574.10+9.55+14.96%451850.46%
AAPL230721C001050002022-08-17 2:19PM EDT2023-07-2175.0273.9574.60+12.62+20.22%1249.57%
AAPL230915C001050002022-08-17 9:41AM EDT2023-09-1573.8075.1075.55+0.34+0.46%540148.90%
AAPL240119C001050002022-08-11 3:11PM EDT2024-01-1971.5476.9077.650.00-563747.85%
AAPL240621C001050002022-08-15 1:00PM EDT2024-06-2179.5579.0079.70+1.78+2.29%121346.22%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P001050002022-08-17 10:20AM EDT2022-08-190.010.000.010.00-231,249181.25%
AAPL220826P001050002022-08-03 2:24PM EDT2022-08-260.010.000.010.00-148996.88%
AAPL220902P001050002022-08-15 2:32PM EDT2022-09-020.010.000.010.00-103375.00%
AAPL220909P001050002022-08-05 9:36AM EDT2022-09-090.040.000.010.00-252562.50%
AAPL220916P001050002022-08-17 2:34PM EDT2022-09-160.010.010.020.00-107,30360.94%
AAPL220923P001050002022-08-15 12:02PM EDT2022-09-230.030.010.030.00-12257.03%
AAPL221021P001050002022-08-17 2:16PM EDT2022-10-210.090.100.11+0.01+12.50%2523,92251.95%
AAPL221118P001050002022-08-17 2:25PM EDT2022-11-180.260.250.260.00-195,41549.41%
AAPL221216P001050002022-08-17 11:00AM EDT2022-12-160.430.390.42+0.06+16.22%17,12246.88%
AAPL230120P001050002022-08-17 12:29PM EDT2023-01-200.630.610.63+0.04+6.78%519,45244.43%
AAPL230217P001050002022-08-17 1:07PM EDT2023-02-170.870.840.87+0.04+4.82%232,16443.59%
AAPL230317P001050002022-08-17 3:01PM EDT2023-03-171.011.021.06-0.01-0.98%203,93742.33%
AAPL230616P001050002022-08-17 2:20PM EDT2023-06-161.761.771.83+0.02+1.15%914,58140.17%
AAPL230721P001050002022-08-16 3:24PM EDT2023-07-211.991.952.040.00-10555339.10%
AAPL230915P001050002022-08-17 10:19AM EDT2023-09-152.452.422.50+0.05+2.08%2362,04138.21%
AAPL240119P001050002022-08-17 10:04AM EDT2024-01-193.553.353.50+0.05+1.43%21,95636.62%
AAPL240621P001050002022-08-17 1:25PM EDT2024-06-214.454.404.500.00-5190234.80%