Australia markets open in 4 hours 41 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.57-0.78 (-0.47%)
As of 03:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812C001650002022-08-08 3:03PM EDT2022-08-121.921.891.91-0.49-20.33%42,10718,79727.56%
AAPL220819C001650002022-08-08 3:02PM EDT2022-08-192.962.942.96-0.39-11.64%8,08842,16026.61%
AAPL220826C001650002022-08-08 3:03PM EDT2022-08-263.803.753.85-0.35-8.43%2,20013,81227.10%
AAPL220902C001650002022-08-08 2:57PM EDT2022-09-024.454.504.60-0.41-8.44%6433,36927.44%
AAPL220909C001650002022-08-08 3:00PM EDT2022-09-095.045.005.10-0.43-7.86%1,0733,45226.89%
AAPL220916C001650002022-08-08 3:03PM EDT2022-09-165.755.755.80-0.40-6.50%3,33163,65827.64%
AAPL220923C001650002022-08-08 2:53PM EDT2022-09-236.206.406.50-0.75-10.79%32413728.47%
AAPL221021C001650002022-08-08 2:58PM EDT2022-10-218.558.508.60-0.35-3.93%3,29329,54929.60%
AAPL221118C001650002022-08-08 2:55PM EDT2022-11-1810.5510.7010.80-0.52-4.70%84010,93231.57%
AAPL221216C001650002022-08-08 2:59PM EDT2022-12-1612.2012.1012.30-0.35-2.79%13712,79931.82%
AAPL230120C001650002022-08-08 2:55PM EDT2023-01-2013.9014.0014.05-0.40-2.80%1,13226,28632.23%
AAPL230217C001650002022-08-08 2:47PM EDT2023-02-1715.5515.4515.55-0.40-2.51%761,01132.97%
AAPL230317C001650002022-08-08 2:53PM EDT2023-03-1716.5016.7016.85-0.65-3.79%447,98933.37%
AAPL230616C001650002022-08-08 2:50PM EDT2023-06-1620.4020.3520.60-0.50-2.39%6026,20934.33%
AAPL230721C001650002022-08-08 2:51PM EDT2023-07-2121.4821.5021.85-0.42-1.92%324034.53%
AAPL230915C001650002022-08-08 2:05PM EDT2023-09-1523.5023.4523.70-0.45-1.88%282,81134.76%
AAPL240119C001650002022-08-08 2:05PM EDT2024-01-1927.5027.4527.70-0.30-1.08%1278,69835.50%
AAPL240621C001650002022-08-08 2:53PM EDT2024-06-2131.5031.3531.75-0.10-0.32%331,26135.86%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812P001650002022-08-08 3:03PM EDT2022-08-122.102.112.12+0.03+1.45%80,97911,52724.63%
AAPL220819P001650002022-08-08 3:03PM EDT2022-08-193.073.053.15+0.19+6.60%9,44822,35724.56%
AAPL220826P001650002022-08-08 3:02PM EDT2022-08-263.863.903.95+0.20+5.46%1,0742,07124.87%
AAPL220902P001650002022-08-08 2:53PM EDT2022-09-024.754.504.55+0.38+8.70%3,8442,01024.68%
AAPL220909P001650002022-08-08 2:48PM EDT2022-09-095.104.955.05+0.30+6.25%80799824.44%
AAPL220916P001650002022-08-08 3:03PM EDT2022-09-165.655.555.65+0.30+5.61%5,22640,75024.96%
AAPL220923P001650002022-08-08 2:47PM EDT2022-09-236.286.106.25+0.28+4.67%26321525.57%
AAPL221021P001650002022-08-08 2:55PM EDT2022-10-218.107.958.05+0.35+4.52%2,2898,42826.30%
AAPL221118P001650002022-08-08 2:59PM EDT2022-11-1810.009.859.95+0.35+3.63%9178,26127.90%
AAPL221216P001650002022-08-08 3:00PM EDT2022-12-1611.1011.0011.10+0.30+2.78%1424,62327.67%
AAPL230120P001650002022-08-08 2:53PM EDT2023-01-2012.5012.2512.40+0.50+4.17%3,03324,96227.53%
AAPL230217P001650002022-08-08 2:52PM EDT2023-02-1713.6013.4013.60+0.22+1.64%2714927.98%
AAPL230317P001650002022-08-08 2:52PM EDT2023-03-1714.4014.2014.45+0.25+1.77%1763,06227.82%
AAPL230616P001650002022-08-08 2:07PM EDT2023-06-1616.7516.7517.00-0.01-0.06%4434,05327.66%
AAPL230721P001650002022-08-08 2:24PM EDT2023-07-2117.7017.5017.70-0.06-0.34%765327.33%
AAPL230915P001650002022-08-08 1:42PM EDT2023-09-1518.7018.7519.00-0.20-1.06%594027.27%
AAPL240119P001650002022-08-08 12:48PM EDT2024-01-1921.1521.1521.40-0.19-0.89%804,89426.87%
AAPL240621P001650002022-08-08 2:56PM EDT2024-06-2123.6423.5023.85-0.01-0.04%1826526.42%