Australia markets open in 4 hours 13 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.01-0.34 (-0.21%)
As of 03:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812C001800002022-08-08 3:09PM EDT2022-08-120.010.000.010.00-3,2373,58828.91%
AAPL220819C001800002022-08-08 3:30PM EDT2022-08-190.050.040.050.00-2,31314,80823.05%
AAPL220826C001800002022-08-08 3:29PM EDT2022-08-260.150.140.15-0.02-11.76%3092,02022.12%
AAPL220902C001800002022-08-08 3:23PM EDT2022-09-020.330.300.32-0.01-2.94%8682,15422.17%
AAPL220909C001800002022-08-08 3:29PM EDT2022-09-090.490.470.50-0.01-2.00%9831,95521.97%
AAPL220916C001800002022-08-08 3:31PM EDT2022-09-160.760.760.77-0.08-9.52%13,49146,04222.51%
AAPL220923C001800002022-08-08 3:20PM EDT2022-09-231.091.081.15-0.06-5.22%14434923.56%
AAPL221021C001800002022-08-08 3:30PM EDT2022-10-212.512.472.50-0.10-3.83%4,13714,06025.07%
AAPL221118C001800002022-08-08 3:23PM EDT2022-11-184.344.254.30-0.02-0.46%50917,16227.58%
AAPL221216C001800002022-08-08 3:23PM EDT2022-12-165.655.505.60-0.05-0.88%1,6206,61728.14%
AAPL230120C001800002022-08-08 3:30PM EDT2023-01-207.257.207.30-0.05-0.68%2,44645,94029.13%
AAPL230217C001800002022-08-08 3:29PM EDT2023-02-178.808.658.85-0.05-0.56%9648530.34%
AAPL230317C001800002022-08-08 2:05PM EDT2023-03-179.709.9010.05-0.30-3.00%7412,74030.77%
AAPL230616C001800002022-08-08 2:51PM EDT2023-06-1613.3313.4513.65-0.52-3.75%6622,73731.93%
AAPL230721C001800002022-08-05 3:59PM EDT2023-07-2115.1514.7514.950.00-551132.32%
AAPL230915C001800002022-08-08 3:06PM EDT2023-09-1516.6716.6516.90-0.58-3.36%325,57032.83%
AAPL240119C001800002022-08-08 2:52PM EDT2024-01-1920.4520.6020.90-0.65-3.08%5110,68733.71%
AAPL240621C001800002022-08-08 3:27PM EDT2024-06-2125.0024.6525.10-0.15-0.60%995,48634.33%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220812P001800002022-08-08 3:08PM EDT2022-08-1215.2515.1015.30+0.30+2.01%2632850.20%
AAPL220819P001800002022-08-08 1:39PM EDT2022-08-1915.2515.0515.20+0.25+1.67%191,22929.79%
AAPL220826P001800002022-08-08 11:38AM EDT2022-08-2614.0015.0515.35-0.90-6.04%117826.66%
AAPL220902P001800002022-08-05 2:14PM EDT2022-09-0215.4015.0515.350.00-21522.80%
AAPL220909P001800002022-08-08 1:00PM EDT2022-09-0915.2515.3015.50+0.25+1.67%221022.10%
AAPL220916P001800002022-08-08 12:41PM EDT2022-09-1616.0015.4515.70+0.88+5.82%3817,04022.00%
AAPL220923P001800002022-08-05 12:08PM EDT2022-09-2316.0515.1016.150.00-2123.65%
AAPL221021P001800002022-08-08 1:49PM EDT2022-10-2116.6716.8017.05-0.01-0.06%682,99223.15%
AAPL221118P001800002022-08-08 2:58PM EDT2022-11-1818.5018.1018.35+0.40+2.21%12,10924.45%
AAPL221216P001800002022-08-08 2:59PM EDT2022-12-1619.3519.1519.30+0.35+1.84%801,02424.51%
AAPL230120P001800002022-08-08 2:06PM EDT2023-01-2020.5320.2020.45+0.18+0.88%27813,96424.68%
AAPL230217P001800002022-08-08 11:39AM EDT2023-02-1720.9021.3021.55-1.03-4.70%13325.32%
AAPL230317P001800002022-08-08 2:34PM EDT2023-03-1722.4522.2022.40-0.77-3.32%75,33825.43%
AAPL230616P001800002022-08-08 12:49PM EDT2023-06-1624.5024.6024.80-0.50-2.00%1513,12825.53%
AAPL230721P001800002022-08-08 3:12PM EDT2023-07-2125.4525.3025.55+0.33+1.31%147125.42%
AAPL230915P001800002022-08-02 11:16AM EDT2023-09-1529.1026.5026.750.00-148225.37%
AAPL240119P001800002022-08-08 1:44PM EDT2024-01-1928.7028.8529.10-0.90-3.04%131,96725.15%
AAPL240621P001800002022-08-08 9:36AM EDT2024-06-2130.3731.1031.40-0.63-2.03%388524.72%