Australia markets open in 4 hours 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.67-0.68 (-0.41%)
As of 03:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812C001450002022-08-08 1:31PM EDT2022-08-1220.0519.5519.700.00-59648.05%
AAPL220819C001450002022-08-08 2:40PM EDT2022-08-1919.7719.7019.90-0.75-3.65%13487,15442.09%
AAPL220826C001450002022-08-08 12:18PM EDT2022-08-2620.1720.0020.15-0.53-2.56%456339.23%
AAPL220902C001450002022-08-08 11:43AM EDT2022-09-0220.9720.1520.50+0.50+2.44%6422838.65%
AAPL220909C001450002022-08-05 10:33AM EDT2022-09-0921.1720.4520.750.00-6937.04%
AAPL220916C001450002022-08-08 2:54PM EDT2022-09-1620.7520.9021.05-0.85-3.94%7919,55936.33%
AAPL220923C001450002022-08-04 12:41PM EDT2022-09-2321.5221.0021.45-0.58-2.62%110136.54%
AAPL221021C001450002022-08-08 2:22PM EDT2022-10-2122.9722.7022.90+0.03+0.13%1063,78536.46%
AAPL221118C001450002022-08-08 2:52PM EDT2022-11-1824.2624.2024.40-0.29-1.18%719,18637.01%
AAPL221216C001450002022-08-08 2:12PM EDT2022-12-1625.8025.4525.70-0.38-1.45%156,43637.07%
AAPL230120C001450002022-08-08 2:16PM EDT2023-01-2027.1027.0027.20-0.50-1.81%4917,55937.13%
AAPL230217C001450002022-08-08 11:19AM EDT2023-02-1729.6528.2028.50+1.14+4.00%33537.63%
AAPL230317C001450002022-08-08 2:05PM EDT2023-03-1729.2029.1529.40-0.63-2.11%1774,05737.27%
AAPL230616C001450002022-08-08 12:24PM EDT2023-06-1632.8032.4532.75+0.40+1.23%55,04237.82%
AAPL230721C001450002022-08-04 3:34PM EDT2023-07-2135.2033.5033.80+0.74+2.15%112437.75%
AAPL230915C001450002022-08-08 2:47PM EDT2023-09-1535.2035.1035.40-0.85-2.36%31,45237.69%
AAPL240119C001450002022-08-08 12:01PM EDT2024-01-1939.8038.7039.00+0.55+1.40%117,82438.09%
AAPL240621C001450002022-08-08 1:12PM EDT2024-06-2142.6042.2042.75-0.55-1.27%141,83938.26%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812P001450002022-08-08 2:56PM EDT2022-08-120.030.020.03-0.02-40.00%1,42710,12546.88%
AAPL220819P001450002022-08-08 2:58PM EDT2022-08-190.120.110.12-0.03-20.00%2,459115,59937.21%
AAPL220826P001450002022-08-08 2:52PM EDT2022-08-260.330.320.33-0.02-5.71%2051,80535.94%
AAPL220902P001450002022-08-08 2:57PM EDT2022-09-020.550.540.55-0.04-6.78%2934,05834.62%
AAPL220909P001450002022-08-08 2:58PM EDT2022-09-090.780.750.77-0.03-3.70%9332633.55%
AAPL220916P001450002022-08-08 2:57PM EDT2022-09-161.061.061.07-0.01-0.93%12,28437,59233.50%
AAPL220923P001450002022-08-08 2:51PM EDT2022-09-231.411.371.43-0.14-9.03%818033.88%
AAPL221021P001450002022-08-08 2:44PM EDT2022-10-212.532.512.53+0.10+4.12%1,36025,85132.97%
AAPL221118P001450002022-08-08 2:39PM EDT2022-11-183.903.853.95+0.15+4.00%2949,42834.00%
AAPL221216P001450002022-08-08 2:48PM EDT2022-12-164.764.704.80-0.03-0.63%393,13833.05%
AAPL230120P001450002022-08-08 2:05PM EDT2023-01-205.605.705.75+0.03+0.54%1,88823,34932.14%
AAPL230217P001450002022-08-08 1:32PM EDT2023-02-176.406.506.70-0.25-3.76%5239732.22%
AAPL230317P001450002022-08-08 2:55PM EDT2023-03-177.357.257.35-0.05-0.68%4438,57131.69%
AAPL230616P001450002022-08-08 12:05PM EDT2023-06-169.209.409.60-0.25-2.65%1428,09931.14%
AAPL230721P001450002022-08-08 12:56PM EDT2023-07-219.9710.0510.20-0.41-3.95%342030.64%
AAPL230915P001450002022-08-08 2:03PM EDT2023-09-1511.0511.1011.35-0.15-1.34%931,53430.40%
AAPL240119P001450002022-08-08 12:17PM EDT2024-01-1913.2513.3013.50-0.50-3.64%210,36429.69%
AAPL240621P001450002022-08-08 12:27PM EDT2024-06-2115.3215.2515.70-0.26-1.67%111,33528.95%