Australia Markets open in 9 hrs 43 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.21-3.04 (-2.03%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C001350002022-01-05 4:23PM EDT2022-05-2043.2040.4543.15-3.30-7.10%7488719.24%
AAPL220617C001350002022-01-05 4:56PM EDT2022-06-1743.2540.4045.00-3.84-8.15%2010,380229.61%
AAPL220715C001350002022-01-05 3:22PM EDT2022-07-1545.0041.5545.15-3.00-6.25%3138169.51%
AAPL220916C001350002022-01-05 4:16PM EDT2022-09-1645.7542.3046.90-3.05-6.25%94,697122.00%
AAPL230120C001350002022-01-05 4:39PM EDT2023-01-2048.8044.5049.50-2.08-4.09%1,1219,22991.15%
AAPL230317C001350002022-01-05 12:30PM EDT2023-03-1751.6045.5050.50-0.50-0.96%13,23584.44%
AAPL230616C001350002022-01-05 3:31PM EDT2023-06-1651.7048.4552.00-3.92-7.05%43,28378.22%
AAPL230915C001350002022-01-05 4:13PM EDT2023-09-1552.3349.0053.50-4.97-8.67%5073272.25%
AAPL240119C001350002022-01-05 4:56PM EDT2024-01-1954.0052.4555.50-2.85-5.01%252,71568.52%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P001350002022-01-05 4:53PM EDT2022-05-202.091.942.48+0.41+24.40%201,159123.78%
AAPL220617P001350002022-01-05 3:50PM EDT2022-06-172.642.473.10+0.53+25.12%80714,49745.26%
AAPL220715P001350002022-01-05 4:38PM EDT2022-07-152.973.103.50+0.57+23.75%151,03134.92%
AAPL220916P001350002022-01-05 4:51PM EDT2022-09-164.354.155.10+0.65+17.57%3115,88929.94%
AAPL230120P001350002022-01-05 4:40PM EDT2023-01-206.456.809.00+0.75+13.16%1217,75530.14%
AAPL230317P001350002022-01-05 3:53PM EDT2023-03-177.355.0010.00+1.17+18.93%42,02929.29%
AAPL230616P001350002022-01-05 11:22AM EDT2023-06-168.154.609.85+0.45+5.84%22,63225.43%
AAPL230915P001350002022-01-05 4:10PM EDT2023-09-1510.108.0012.50+1.10+12.22%12576127.23%
AAPL240119P001350002022-01-05 4:58PM EDT2024-01-1911.478.5011.60+1.27+12.45%924,82122.97%