Australia markets open in 3 hours 17 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.55+1.52 (+0.88%)
At close: 04:00PM EDT
174.63 +0.08 (+0.05%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C001550002022-08-17 3:57PM EDT2022-08-1919.4519.6019.70+1.58+8.84%73832,21367.58%
AAPL220826C001550002022-08-17 3:57PM EDT2022-08-2619.6019.7519.90+1.33+7.28%30610,09746.92%
AAPL220902C001550002022-08-17 3:54PM EDT2022-09-0220.0019.9520.10+1.75+9.59%1331,90740.02%
AAPL220909C001550002022-08-17 2:56PM EDT2022-09-0921.1020.2020.40+3.40+19.21%6538837.82%
AAPL220916C001550002022-08-17 3:55PM EDT2022-09-1620.7220.6020.70+1.62+8.48%62249,65036.38%
AAPL220923C001550002022-08-17 2:40PM EDT2022-09-2322.2320.9521.20+2.18+10.87%25862636.99%
AAPL220930C001550002022-08-17 3:14PM EDT2022-09-3021.4021.3021.50+2.20+11.46%295036.07%
AAPL221021C001550002022-08-17 3:56PM EDT2022-10-2122.5022.5022.65+1.47+6.99%7268,49635.74%
AAPL221118C001550002022-08-17 3:51PM EDT2022-11-1824.0024.1524.30+1.40+6.19%2,84111,21036.33%
AAPL221216C001550002022-08-17 3:52PM EDT2022-12-1625.4425.4525.60+1.49+6.22%1883,91336.03%
AAPL230120C001550002022-08-17 3:51PM EDT2023-01-2026.9227.0027.25+1.47+5.78%12025,04436.21%
AAPL230217C001550002022-08-17 3:11PM EDT2023-02-1728.8428.3528.60+2.42+9.16%612836.62%
AAPL230317C001550002022-08-17 2:03PM EDT2023-03-1730.0029.5529.85+2.70+9.89%65,78836.90%
AAPL230616C001550002022-08-17 3:16PM EDT2023-06-1633.3533.1033.35+2.18+6.99%5311,13537.25%
AAPL230721C001550002022-08-17 11:42AM EDT2023-07-2133.6034.2534.55+0.58+1.76%143537.31%
AAPL230915C001550002022-08-17 2:31PM EDT2023-09-1537.3036.1536.50+2.49+7.15%391,27137.62%
AAPL240119C001550002022-08-17 3:58PM EDT2024-01-1940.0039.9540.30+1.00+2.56%433,83837.91%
AAPL240621C001550002022-08-17 3:44PM EDT2024-06-2144.2543.9044.45+1.30+3.03%383,16938.24%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P001550002022-08-17 3:54PM EDT2022-08-190.010.000.01-0.01-50.00%93237,49950.00%
AAPL220826P001550002022-08-17 3:59PM EDT2022-08-260.100.080.10-0.03-23.08%16,85810,16637.01%
AAPL220902P001550002022-08-17 3:58PM EDT2022-09-020.260.250.26-0.02-7.14%5236,03733.79%
AAPL220909P001550002022-08-17 3:58PM EDT2022-09-090.470.450.470.00-2895,31432.42%
AAPL220916P001550002022-08-17 3:58PM EDT2022-09-160.740.730.74+0.02+2.78%11,61774,23432.03%
AAPL220923P001550002022-08-17 3:59PM EDT2022-09-231.050.991.07+0.02+1.94%3322,05732.15%
AAPL220930P001550002022-08-17 3:54PM EDT2022-09-301.311.281.36-0.03-2.24%4551,57531.86%
AAPL221021P001550002022-08-17 3:59PM EDT2022-10-212.232.202.23+0.03+1.36%8,32522,71031.32%
AAPL221118P001550002022-08-17 3:58PM EDT2022-11-183.703.653.700.00-2,00324,88032.36%
AAPL221216P001550002022-08-17 3:54PM EDT2022-12-164.634.604.70-0.02-0.43%61411,04431.75%
AAPL230120P001550002022-08-17 3:57PM EDT2023-01-205.705.655.75-0.05-0.87%4,29428,39830.95%
AAPL230217P001550002022-08-17 2:46PM EDT2023-02-176.506.706.80-0.35-5.11%9947231.16%
AAPL230317P001550002022-08-17 3:42PM EDT2023-03-177.507.457.60-0.10-1.32%23610,04430.88%
AAPL230616P001550002022-08-17 2:24PM EDT2023-06-169.759.859.95-0.05-0.51%4406,19330.26%
AAPL230721P001550002022-08-17 3:31PM EDT2023-07-2110.4710.5010.60-0.15-1.41%1216529.79%
AAPL230915P001550002022-08-17 12:27PM EDT2023-09-1511.9711.7011.85-0.13-1.07%21,33529.60%
AAPL240119P001550002022-08-17 12:21PM EDT2024-01-1914.3813.9014.10+0.16+1.13%15,31328.89%
AAPL240621P001550002022-08-17 2:50PM EDT2024-06-2116.0916.1016.40-0.56-3.36%1456828.15%