Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.11-5.32 (-3.66%)
As of 01:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007C001700002022-10-07 12:37PM EDT2022-10-070.010.000.000.00-56,28750.00%
AAPL221014C001700002022-10-07 12:41PM EDT2022-10-140.010.000.000.00-314,16325.00%
AAPL221021C001700002022-10-07 12:40PM EDT2022-10-210.050.040.05-0.01-16.67%4,55362,61741.80%
AAPL221028C001700002022-10-07 12:43PM EDT2022-10-280.140.130.15-0.11-44.00%3813,06240.43%
AAPL221104C001700002022-10-07 12:42PM EDT2022-11-040.240.230.25-0.16-40.00%222,20238.48%
AAPL221111C001700002022-10-07 12:42PM EDT2022-11-110.340.330.36-0.23-40.35%4547437.06%
AAPL221118C001700002022-10-07 12:39PM EDT2022-11-180.480.470.48-0.26-35.14%98541,04335.99%
AAPL221216C001700002022-10-07 12:36PM EDT2022-12-161.051.031.04-0.55-34.38%59552,76433.69%
AAPL230120C001700002022-10-07 12:40PM EDT2023-01-201.921.871.91-0.78-28.89%1,11845,57632.91%
AAPL230217C001700002022-10-07 12:33PM EDT2023-02-172.932.902.92-1.13-27.83%1784,01533.81%
AAPL230317C001700002022-10-07 12:44PM EDT2023-03-173.803.753.85-1.25-24.75%47310,02434.16%
AAPL230421C001700002022-10-07 12:34PM EDT2023-04-214.904.905.00-1.40-22.22%421,50834.51%
AAPL230616C001700002022-10-07 12:29PM EDT2023-06-166.856.706.90-1.67-19.60%5019,63235.26%
AAPL230721C001700002022-10-07 12:14PM EDT2023-07-218.007.707.90-1.57-16.41%456235.31%
AAPL230915C001700002022-10-07 11:18AM EDT2023-09-159.899.359.65-1.61-14.00%495,50735.83%
AAPL240119C001700002022-10-07 12:32PM EDT2024-01-1912.9912.8013.25-2.01-13.40%5614,76736.62%
AAPL240621C001700002022-10-07 12:32PM EDT2024-06-2116.9316.4017.15-1.27-6.98%76,17437.23%
AAPL250117C001700002022-10-07 12:40PM EDT2025-01-1721.2020.7521.70-2.75-11.48%291,13837.62%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007P001700002022-10-04 12:31PM EDT2022-10-0724.4529.5029.600.00-830.00%
AAPL221014P001700002022-10-07 11:48AM EDT2022-10-1429.0829.4029.65+5.33+22.44%14570.00%
AAPL221021P001700002022-10-07 12:34PM EDT2022-10-2129.4529.4029.65+4.95+20.20%4219,8080.00%
AAPL221028P001700002022-10-06 9:51AM EDT2022-10-2823.1629.4029.700.00-64180.00%
AAPL221104P001700002022-10-06 9:44AM EDT2022-11-0423.1529.5029.750.00-11740.00%
AAPL221111P001700002022-10-07 9:34AM EDT2022-11-1127.6129.5529.90-1.37-4.73%1423.44%
AAPL221118P001700002022-10-07 10:05AM EDT2022-11-1828.7229.7029.90+3.72+14.88%21028,73121.49%
AAPL221216P001700002022-10-07 10:57AM EDT2022-12-1629.3530.0530.25+3.70+14.42%4931,17626.47%
AAPL230120P001700002022-10-07 12:43PM EDT2023-01-2030.5330.4530.75+4.49+17.24%89950,27226.32%
AAPL230217P001700002022-10-06 3:54PM EDT2023-02-1726.9830.9531.250.00-23,90226.47%
AAPL230317P001700002022-10-07 10:37AM EDT2023-03-1731.2031.5031.70+4.09+15.09%16,77526.22%
AAPL230421P001700002022-10-07 11:07AM EDT2023-04-2131.3531.9532.20+3.60+12.97%6058225.73%
AAPL230616P001700002022-10-06 1:07PM EDT2023-06-1632.0033.0033.30+3.03+10.46%18,84626.11%
AAPL230721P001700002022-10-03 1:08PM EDT2023-07-2132.7033.5033.800.00-23,11425.81%
AAPL230915P001700002022-10-07 12:16PM EDT2023-09-1534.0234.3034.65+3.50+11.47%1133,11525.61%
AAPL240119P001700002022-10-06 3:41PM EDT2024-01-1932.6535.8536.350.00-111,49325.12%
AAPL240621P001700002022-10-05 3:30PM EDT2024-06-2133.7037.0537.800.00-52,84524.05%
AAPL250117P001700002022-10-07 12:04PM EDT2025-01-1738.4838.4539.40+2.59+7.22%359422.88%