Australia markets open in 4 hours 28 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.68+1.65 (+0.95%)
As of 03:32PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C001250002022-08-17 2:01PM EDT2022-08-1949.4549.6549.85+0.80+1.64%25118158.20%
AAPL220826C001250002022-08-17 9:31AM EDT2022-08-2648.3049.7549.85-0.05-0.10%86792.97%
AAPL220902C001250002022-08-17 11:44AM EDT2022-09-0248.7049.7549.85+0.29+0.60%65371.29%
AAPL220909C001250002022-08-17 12:11PM EDT2022-09-0948.5949.8550.00+0.16+0.33%16266.89%
AAPL220916C001250002022-08-17 2:36PM EDT2022-09-1651.3949.9050.05+3.81+8.01%2921,42660.69%
AAPL221021C001250002022-08-16 3:43PM EDT2022-10-2148.7950.6050.800.00-1665953.15%
AAPL221118C001250002022-08-17 2:08PM EDT2022-11-1851.6051.2051.40+2.45+4.98%132,47350.68%
AAPL221216C001250002022-08-17 1:46PM EDT2022-12-1651.4551.7551.90+1.30+2.59%4054747.74%
AAPL230120C001250002022-08-17 2:36PM EDT2023-01-2054.0052.6552.95+3.05+5.99%5416,83147.35%
AAPL230217C001250002022-08-17 2:15PM EDT2023-02-1754.3053.4053.60+2.91+5.66%2126446.33%
AAPL230317C001250002022-08-17 12:46PM EDT2023-03-1754.0554.0554.25+2.58+5.01%77,06445.56%
AAPL230616C001250002022-08-17 3:01PM EDT2023-06-1657.1556.3556.60+2.95+5.44%161,53044.72%
AAPL230721C001250002022-08-11 3:39PM EDT2023-07-2151.8057.1557.350.00-4811244.21%
AAPL230915C001250002022-08-17 1:36PM EDT2023-09-1558.3058.4058.65+1.30+2.28%311,37143.85%
AAPL240119C001250002022-08-17 3:14PM EDT2024-01-1961.5061.1561.50+2.65+4.50%1212,68943.46%
AAPL240621C001250002022-08-17 3:10PM EDT2024-06-2164.5064.0564.50+2.30+3.70%7176942.85%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P001250002022-08-17 11:12AM EDT2022-08-190.010.000.010.00-128,327118.75%
AAPL220826P001250002022-08-16 11:34AM EDT2022-08-260.010.000.010.00-31,92165.63%
AAPL220902P001250002022-08-17 1:09PM EDT2022-09-020.010.010.020.00-658856.25%
AAPL220909P001250002022-08-17 2:08PM EDT2022-09-090.030.030.040.00-35434951.56%
AAPL220916P001250002022-08-17 3:10PM EDT2022-09-160.060.060.07+0.01+20.00%882126,30149.22%
AAPL220923P001250002022-08-17 2:42PM EDT2022-09-230.090.100.11-0.01-10.00%33910747.17%
AAPL221021P001250002022-08-17 3:06PM EDT2022-10-210.320.340.35+0.01+3.23%48613,78842.87%
AAPL221118P001250002022-08-17 3:13PM EDT2022-11-180.770.750.77+0.04+5.48%20010,77241.87%
AAPL221216P001250002022-08-17 3:02PM EDT2022-12-161.061.091.130.00-1,1767,29540.06%
AAPL230120P001250002022-08-17 3:12PM EDT2023-01-201.551.541.58+0.02+1.31%49025,30738.38%
AAPL230217P001250002022-08-17 2:15PM EDT2023-02-171.952.012.06-0.06-2.99%701,24037.98%
AAPL230317P001250002022-08-17 12:37PM EDT2023-03-172.482.392.45+0.14+5.98%4953,08337.21%
AAPL230616P001250002022-08-17 2:34PM EDT2023-06-163.653.753.80-0.05-1.35%1,2248,27235.79%
AAPL230721P001250002022-08-16 12:48PM EDT2023-07-214.104.054.200.00-515635.07%
AAPL230915P001250002022-08-17 2:50PM EDT2023-09-154.804.854.95-0.05-1.03%22,68134.46%
AAPL240119P001250002022-08-17 3:14PM EDT2024-01-196.406.356.45-0.20-3.03%48410,48433.22%
AAPL240621P001250002022-08-17 3:10PM EDT2024-06-217.907.858.00-0.15-1.86%6288431.93%