Australia markets open in 4 hours 27 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.95-0.40 (-0.24%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812C001200002022-08-08 10:56AM EDT2022-08-1246.6644.7044.85+1.64+3.64%2950.00%
AAPL220819C001200002022-08-08 3:17PM EDT2022-08-1944.6844.5544.75-0.47-1.04%922060.00%
AAPL220826C001200002022-08-02 11:18AM EDT2022-08-2641.1544.6544.850.00-1340.00%
AAPL220902C001200002022-08-03 9:52AM EDT2022-09-0242.7644.7544.950.00-21225.00%
AAPL220916C001200002022-08-08 9:32AM EDT2022-09-1646.4544.9545.15+0.95+2.09%22,80648.44%
AAPL221021C001200002022-08-08 2:36PM EDT2022-10-2145.7445.7546.00+0.74+1.64%11,48548.85%
AAPL221118C001200002022-08-08 11:45AM EDT2022-11-1847.2346.2546.55+0.25+0.53%111,91646.36%
AAPL221216C001200002022-08-08 10:03AM EDT2022-12-1649.9846.8047.10+2.46+5.18%264544.65%
AAPL230120C001200002022-08-08 3:01PM EDT2023-01-2048.0347.8048.05-0.44-0.91%1918,53144.43%
AAPL230217C001200002022-08-02 1:19PM EDT2023-02-1746.2548.5048.750.00-4417744.03%
AAPL230317C001200002022-08-08 2:18PM EDT2023-03-1749.2549.2049.45-0.65-1.30%2414,76243.73%
AAPL230616C001200002022-08-08 1:31PM EDT2023-06-1651.7051.4551.70-0.12-0.23%103,16743.20%
AAPL230721C001200002022-08-05 11:59AM EDT2023-07-2151.9652.1052.500.00-21642.98%
AAPL230915C001200002022-08-08 12:55PM EDT2023-09-1553.9053.3053.70+0.74+1.39%11,11542.62%
AAPL240119C001200002022-08-08 2:19PM EDT2024-01-1956.1555.9056.40-0.33-0.58%212,39542.33%
AAPL240621C001200002022-08-08 12:07PM EDT2024-06-2159.8058.7059.30+0.60+1.01%131,13741.91%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812P001200002022-08-08 9:36AM EDT2022-08-120.010.000.010.00-151,77690.63%
AAPL220819P001200002022-08-08 2:50PM EDT2022-08-190.010.000.010.00-10936,11857.81%
AAPL220826P001200002022-08-08 3:10PM EDT2022-08-260.020.010.02-0.01-33.33%491,19150.78%
AAPL220902P001200002022-08-08 2:42PM EDT2022-09-020.040.040.05-0.01-20.00%51580549.61%
AAPL220909P001200002022-08-08 1:50PM EDT2022-09-090.080.070.08-0.01-11.11%241946.68%
AAPL220916P001200002022-08-08 3:07PM EDT2022-09-160.130.120.13-0.01-7.14%2,21528,73345.41%
AAPL220923P001200002022-08-08 2:21PM EDT2022-09-230.180.150.21-0.02-10.00%134445.07%
AAPL221021P001200002022-08-08 3:12PM EDT2022-10-210.500.500.51+0.01+2.04%63910,63941.80%
AAPL221118P001200002022-08-08 3:09PM EDT2022-11-180.980.980.99+0.01+1.03%64910,56941.13%
AAPL221216P001200002022-08-08 3:10PM EDT2022-12-161.351.331.36+0.03+2.27%9,4776,58739.42%
AAPL230120P001200002022-08-08 3:13PM EDT2023-01-201.841.831.85+0.06+3.37%1,42325,57538.03%
AAPL230217P001200002022-08-08 2:01PM EDT2023-02-172.232.252.32-0.07-3.04%37936937.56%
AAPL230317P001200002022-08-08 3:03PM EDT2023-03-172.702.702.73+0.02+0.75%7226,48236.91%
AAPL230616P001200002022-08-08 2:16PM EDT2023-06-164.054.004.15+0.05+1.25%44115,98435.79%
AAPL230721P001200002022-08-08 10:13AM EDT2023-07-214.104.354.50-0.49-10.68%1947734.95%
AAPL230915P001200002022-08-08 12:35PM EDT2023-09-155.155.055.20-0.15-2.83%792,94234.25%
AAPL240119P001200002022-08-08 2:25PM EDT2024-01-196.666.556.75-0.09-1.33%10810,56133.23%
AAPL240621P001200002022-08-08 2:42PM EDT2024-06-218.208.008.35-0.20-2.38%464,35332.09%