Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.24+4.32 (+2.62%)
At close: 04:00PM EDT
169.35 +0.11 (+0.06%)
Pre-market: 05:23AM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812C001750002022-08-10 3:59PM EDT2022-08-120.040.000.000.00-17,656012.50%
AAPL220819C001750002022-08-10 3:59PM EDT2022-08-190.390.000.000.00-21,87106.25%
AAPL220826C001750002022-08-10 3:59PM EDT2022-08-260.950.000.000.00-3,94803.13%
AAPL220902C001750002022-08-10 3:59PM EDT2022-09-021.500.000.000.00-1,90403.13%
AAPL220909C001750002022-08-10 3:58PM EDT2022-09-091.940.000.000.00-2,00003.13%
AAPL220916C001750002022-08-10 3:59PM EDT2022-09-162.580.000.000.00-6,04303.13%
AAPL220923C001750002022-08-10 3:59PM EDT2022-09-233.200.000.000.00-26903.13%
AAPL221021C001750002022-08-10 3:59PM EDT2022-10-215.250.000.000.00-3,37901.56%
AAPL221118C001750002022-08-10 3:58PM EDT2022-11-187.450.000.000.00-1,79901.56%
AAPL221216C001750002022-08-10 3:59PM EDT2022-12-168.960.000.000.00-1,62201.56%
AAPL230120C001750002022-08-10 3:59PM EDT2023-01-2010.800.000.000.00-1,34601.56%
AAPL230217C001750002022-08-10 3:58PM EDT2023-02-1712.430.000.000.00-11601.56%
AAPL230317C001750002022-08-10 3:59PM EDT2023-03-1713.850.000.000.00-37600.78%
AAPL230616C001750002022-08-10 3:55PM EDT2023-06-1617.630.000.000.00-19100.78%
AAPL230721C001750002022-08-10 3:54PM EDT2023-07-2118.950.000.000.00-3600.78%
AAPL230915C001750002022-08-10 3:59PM EDT2023-09-1521.020.000.000.00-4400.78%
AAPL240119C001750002022-08-10 3:47PM EDT2024-01-1925.000.000.000.00-2200.78%
AAPL240621C001750002022-08-10 3:54PM EDT2024-06-2129.300.000.000.00-35100.78%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812P001750002022-08-10 3:58PM EDT2022-08-125.950.000.000.00-1,05500.00%
AAPL220819P001750002022-08-10 3:56PM EDT2022-08-196.060.000.000.00-98300.00%
AAPL220826P001750002022-08-10 3:59PM EDT2022-08-266.650.000.000.00-14300.00%
AAPL220902P001750002022-08-10 3:54PM EDT2022-09-027.100.000.000.00-9700.00%
AAPL220909P001750002022-08-10 3:59PM EDT2022-09-097.550.000.000.00-8100.00%
AAPL220916P001750002022-08-10 3:59PM EDT2022-09-168.080.000.000.00-68700.00%
AAPL220923P001750002022-08-10 3:38PM EDT2022-09-238.650.000.000.00-3200.00%
AAPL221021P001750002022-08-10 3:55PM EDT2022-10-2110.220.000.000.00-28300.00%
AAPL221118P001750002022-08-10 3:55PM EDT2022-11-1812.210.000.000.00-1,37600.00%
AAPL221216P001750002022-08-10 3:48PM EDT2022-12-1613.500.000.000.00-5400.00%
AAPL230120P001750002022-08-10 3:35PM EDT2023-01-2014.770.000.000.00-13700.00%
AAPL230217P001750002022-08-10 3:58PM EDT2023-02-1715.970.000.000.00-1100.00%
AAPL230317P001750002022-08-10 3:54PM EDT2023-03-1716.850.000.000.00-69900.00%
AAPL230616P001750002022-08-10 12:34PM EDT2023-06-1620.050.000.000.00-1600.00%
AAPL230721P001750002022-08-09 9:44AM EDT2023-07-2122.900.000.000.00-200.00%
AAPL230915P001750002022-08-10 3:51PM EDT2023-09-1521.670.000.000.00-21600.00%
AAPL240119P001750002022-08-10 3:54PM EDT2024-01-1924.000.000.000.00-1200.00%
AAPL240621P001750002022-08-10 3:45PM EDT2024-06-2126.440.000.000.00-6600.00%