Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.24+4.32 (+2.62%)
At close: 04:00PM EDT
169.26 +0.02 (+0.01%)
Pre-market: 04:40AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812C001400002022-08-10 3:51PM EDT2022-08-1229.120.000.000.00-3200.00%
AAPL220819C001400002022-08-10 3:57PM EDT2022-08-1929.300.000.000.00-16400.00%
AAPL220826C001400002022-08-10 3:36PM EDT2022-08-2629.120.000.000.00-1200.00%
AAPL220902C001400002022-08-04 3:58PM EDT2022-09-0226.060.000.000.00-1700.00%
AAPL220909C001400002022-08-10 10:44AM EDT2022-09-0928.410.000.000.00-100.00%
AAPL220916C001400002022-08-10 3:57PM EDT2022-09-1629.900.000.000.00-37300.00%
AAPL220923C001400002022-08-10 1:16PM EDT2022-09-2329.250.000.000.00-10200.00%
AAPL221021C001400002022-08-10 3:58PM EDT2022-10-2131.100.000.000.00-52100.00%
AAPL221118C001400002022-08-10 3:50PM EDT2022-11-1832.100.000.000.00-19700.00%
AAPL221216C001400002022-08-10 3:50PM EDT2022-12-1633.250.000.000.00-5300.00%
AAPL230120C001400002022-08-10 3:54PM EDT2023-01-2034.600.000.000.00-35900.00%
AAPL230217C001400002022-08-10 11:47AM EDT2023-02-1734.700.000.000.00-1000.00%
AAPL230317C001400002022-08-10 3:44PM EDT2023-03-1736.500.000.000.00-5200.00%
AAPL230616C001400002022-08-10 3:45PM EDT2023-06-1639.500.000.000.00-15700.00%
AAPL230721C001400002022-08-10 12:24PM EDT2023-07-2139.500.000.000.00-6100.00%
AAPL230915C001400002022-08-10 1:36PM EDT2023-09-1541.200.000.000.00-1800.00%
AAPL240119C001400002022-08-10 3:22PM EDT2024-01-1945.200.000.000.00-13300.00%
AAPL240621C001400002022-08-10 3:13PM EDT2024-06-2148.450.000.000.00-2300.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812P001400002022-08-10 10:33AM EDT2022-08-120.010.000.000.00-5050.00%
AAPL220819P001400002022-08-10 3:57PM EDT2022-08-190.030.000.000.00-3,877025.00%
AAPL220826P001400002022-08-10 3:42PM EDT2022-08-260.080.000.000.00-267025.00%
AAPL220902P001400002022-08-10 3:57PM EDT2022-09-020.170.000.000.00-261012.50%
AAPL220909P001400002022-08-10 3:56PM EDT2022-09-090.250.000.000.00-196012.50%
AAPL220916P001400002022-08-10 3:58PM EDT2022-09-160.390.000.000.00-2,723012.50%
AAPL220923P001400002022-08-10 3:48PM EDT2022-09-230.530.000.000.00-268012.50%
AAPL221021P001400002022-08-10 3:59PM EDT2022-10-211.240.000.000.00-2,068012.50%
AAPL221118P001400002022-08-10 3:58PM EDT2022-11-182.230.000.000.00-1,45006.25%
AAPL221216P001400002022-08-10 3:59PM EDT2022-12-162.910.000.000.00-27106.25%
AAPL230120P001400002022-08-10 3:59PM EDT2023-01-203.730.000.000.00-1,57906.25%
AAPL230217P001400002022-08-10 2:34PM EDT2023-02-174.550.000.000.00-13506.25%
AAPL230317P001400002022-08-10 3:40PM EDT2023-03-175.080.000.000.00-25006.25%
AAPL230616P001400002022-08-10 3:58PM EDT2023-06-167.090.000.000.00-4803.13%
AAPL230721P001400002022-08-10 3:57PM EDT2023-07-217.550.000.000.00-903.13%
AAPL230915P001400002022-08-10 3:21PM EDT2023-09-158.660.000.000.00-3303.13%
AAPL240119P001400002022-08-10 3:59PM EDT2024-01-1910.650.000.000.00-2003.13%
AAPL240621P001400002022-08-10 3:34PM EDT2024-06-2112.570.000.000.00-24803.13%