Australia markets open in 2 hours 29 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.24+3.70 (+2.54%)
At close: 04:00PM EDT
149.34 +0.10 (+0.07%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520C001700002022-05-17 3:56PM EDT2022-05-200.010.000.010.00-9,17377,77246.88%
AAPL220527C001700002022-05-17 3:58PM EDT2022-05-270.040.030.04-0.03-42.86%4,75414,28133.40%
AAPL220603C001700002022-05-17 3:58PM EDT2022-06-030.090.080.10-0.04-30.77%66139,37629.88%
AAPL220610C001700002022-05-17 3:59PM EDT2022-06-100.210.200.210.00-1,09518,18728.96%
AAPL220617C001700002022-05-17 3:59PM EDT2022-06-170.370.370.390.00-9,33353,63429.08%
AAPL220624C001700002022-05-17 3:29PM EDT2022-06-240.520.490.55+0.01+1.96%4341,12228.54%
AAPL220701C001700002022-05-17 3:58PM EDT2022-07-010.690.650.72+0.05+7.81%1,92331828.15%
AAPL220715C001700002022-05-17 3:59PM EDT2022-07-151.081.051.12+0.09+9.09%2,62814,79627.93%
AAPL220819C001700002022-05-17 3:59PM EDT2022-08-192.652.552.67+0.45+20.45%1,1439,62829.99%
AAPL220916C001700002022-05-17 3:59PM EDT2022-09-163.553.503.65+0.35+10.94%59616,51230.02%
AAPL221021C001700002022-05-17 3:51PM EDT2022-10-214.774.704.90+0.37+8.41%872,80630.32%
AAPL221118C001700002022-05-17 3:59PM EDT2022-11-185.905.806.10+0.57+10.69%235,25031.16%
AAPL230120C001700002022-05-17 3:57PM EDT2023-01-207.907.757.95+0.90+12.86%5,83327,12031.05%
AAPL230317C001700002022-05-17 1:38PM EDT2023-03-179.709.6510.00+0.85+9.60%1544,57632.04%
AAPL230616C001700002022-05-17 2:54PM EDT2023-06-1612.4512.2512.75+1.05+9.21%1117,13232.70%
AAPL230915C001700002022-05-17 3:21PM EDT2023-09-1515.0514.5515.00+1.42+10.42%305,03232.81%
AAPL240119C001700002022-05-17 3:54PM EDT2024-01-1917.8017.4018.75+1.35+8.21%2810,63634.13%
AAPL240621C001700002022-05-17 3:56PM EDT2024-06-2121.4020.4521.60+1.35+6.73%781,69633.82%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220520P001700002022-05-17 3:58PM EDT2022-05-2020.9520.3020.90-4.00-16.03%34547,09767.19%
AAPL220527P001700002022-05-17 3:54PM EDT2022-05-2720.8520.6020.90-3.50-14.37%12656940.53%
AAPL220603P001700002022-05-17 3:30PM EDT2022-06-0320.6020.6020.95-2.37-10.32%2156633.50%
AAPL220610P001700002022-05-17 1:13PM EDT2022-06-1020.7320.6521.05-3.67-15.04%4729130.88%
AAPL220617P001700002022-05-17 3:59PM EDT2022-06-1721.3020.8521.500.00-17734,22534.03%
AAPL220624P001700002022-05-17 3:24PM EDT2022-06-2420.8520.8521.35-3.42-14.09%802329.08%
AAPL220701P001700002022-05-17 2:02PM EDT2022-07-0121.9320.9021.75-3.66-14.30%101430.79%
AAPL220715P001700002022-05-17 3:47PM EDT2022-07-1521.9521.4021.75-3.27-12.97%10311,70526.95%
AAPL220819P001700002022-05-17 2:34PM EDT2022-08-1924.3022.7523.05-0.77-3.07%446,09328.28%
AAPL220916P001700002022-05-17 3:09PM EDT2022-09-1623.6523.5523.95-3.52-12.96%13922,07128.36%
AAPL221021P001700002022-05-17 2:42PM EDT2022-10-2125.0024.4524.95-1.90-7.06%515,33728.19%
AAPL221118P001700002022-05-17 10:06AM EDT2022-11-1825.5525.4025.80-3.10-10.82%5314,51028.35%
AAPL230120P001700002022-05-17 3:56PM EDT2023-01-2027.0026.7027.10-1.75-6.09%28045,26827.50%
AAPL230317P001700002022-05-17 11:36AM EDT2023-03-1728.7527.9528.50-2.55-8.15%103,54427.66%
AAPL230616P001700002022-05-17 3:52PM EDT2023-06-1630.2529.6530.25-1.75-5.47%1,4184,14527.29%
AAPL230915P001700002022-05-12 1:33PM EDT2023-09-1532.3030.8031.65-0.89-2.68%21,48326.73%
AAPL240119P001700002022-05-17 9:30AM EDT2024-01-1933.1332.4533.65-1.42-4.11%55,08926.50%
AAPL240621P001700002022-05-16 10:20AM EDT2024-06-2137.1534.1536.850.00-636827.46%