Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.19+1.09 (+0.63%)
At close: 04:00PM EDT
172.91 -0.28 (-0.16%)
Pre-market: 09:12AM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C001850002022-08-15 3:43PM EDT2022-08-190.010.000.000.00-6,26915,52612.50%
AAPL220826C001850002022-08-15 3:59PM EDT2022-08-260.080.000.000.00-4,2134,1306.25%
AAPL220902C001850002022-08-15 3:52PM EDT2022-09-020.240.000.000.00-1,5472,4236.25%
AAPL220909C001850002022-08-15 3:59PM EDT2022-09-090.430.000.000.00-2201,0616.25%
AAPL220916C001850002022-08-15 3:59PM EDT2022-09-160.730.000.000.00-4,39928,1836.25%
AAPL220923C001850002022-08-15 3:53PM EDT2022-09-231.110.000.000.00-3736956.25%
AAPL220930C001850002022-08-15 3:59PM EDT2022-09-301.480.000.000.00-2298033.13%
AAPL221021C001850002022-08-15 3:56PM EDT2022-10-212.650.000.000.00-2,13623,2913.13%
AAPL221118C001850002022-08-15 3:57PM EDT2022-11-184.650.000.000.00-13,01821,7273.13%
AAPL221216C001850002022-08-15 3:57PM EDT2022-12-166.070.000.000.00-2,4117,6033.13%
AAPL230120C001850002022-08-15 3:55PM EDT2023-01-207.810.000.000.00-58820,5563.13%
AAPL230217C001850002022-08-15 3:49PM EDT2023-02-179.600.000.000.00-2971,8691.56%
AAPL230317C001850002022-08-15 3:41PM EDT2023-03-1710.880.000.000.00-2869,6101.56%
AAPL230616C001850002022-08-15 3:55PM EDT2023-06-1614.850.000.000.00-6510,3481.56%
AAPL230721C001850002022-08-15 2:52PM EDT2023-07-2116.180.000.000.00-96041.56%
AAPL230915C001850002022-08-15 1:18PM EDT2023-09-1518.380.000.000.00-88,0911.56%
AAPL240119C001850002022-08-15 3:41PM EDT2024-01-1922.600.000.000.00-916,0961.56%
AAPL240621C001850002022-08-15 3:31PM EDT2024-06-2127.100.000.000.00-382,7580.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P001850002022-08-15 2:51PM EDT2022-08-1912.010.000.000.00-47770.00%
AAPL220826P001850002022-08-15 3:10PM EDT2022-08-2612.050.000.000.00-3582030.00%
AAPL220902P001850002022-08-15 3:44PM EDT2022-09-0212.010.000.000.00-18650.00%
AAPL220909P001850002022-08-15 12:47PM EDT2022-09-0912.130.000.000.00-42440.00%
AAPL220916P001850002022-08-15 3:59PM EDT2022-09-1612.350.000.000.00-2414,7060.00%
AAPL220923P001850002022-08-15 1:51PM EDT2022-09-2312.660.000.000.00-30240.00%
AAPL220930P001850002022-08-15 1:58PM EDT2022-09-3012.950.000.000.00-19200.00%
AAPL221021P001850002022-08-15 3:46PM EDT2022-10-2113.750.000.000.00-2202,0460.00%
AAPL221118P001850002022-08-15 3:22PM EDT2022-11-1815.350.000.000.00-613,8060.00%
AAPL221216P001850002022-08-15 3:40PM EDT2022-12-1616.550.000.000.00-1,0684,9030.00%
AAPL230120P001850002022-08-15 1:26PM EDT2023-01-2017.750.000.000.00-87,9160.00%
AAPL230217P001850002022-08-15 3:52PM EDT2023-02-1719.150.000.000.00-54890.00%
AAPL230317P001850002022-08-15 2:42PM EDT2023-03-1720.050.000.000.00-311,2820.00%
AAPL230616P001850002022-08-15 3:45PM EDT2023-06-1622.650.000.000.00-434,1510.00%
AAPL230721P001850002022-08-15 12:45PM EDT2023-07-2123.350.000.000.00-254910.00%
AAPL230915P001850002022-08-10 3:56PM EDT2023-09-1527.000.000.000.00-82450.00%
AAPL240119P001850002022-08-15 3:50PM EDT2024-01-1927.150.000.000.00-249040.00%
AAPL240621P001850002022-08-15 3:38PM EDT2024-06-2129.750.000.000.00-745940.00%