Australia markets close in 50 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.94-1.97 (-1.38%)
At close: 04:00PM EST
140.73 -0.21 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001900002022-12-07 1:53PM EST2022-12-090.010.000.010.00-5283131.25%
AAPL221216C001900002022-12-07 3:24PM EST2022-12-160.010.000.010.00-2922,31762.50%
AAPL221223C001900002022-12-07 3:37PM EST2022-12-230.020.010.02+0.01+100.00%10872051.56%
AAPL221230C001900002022-12-07 11:02AM EST2022-12-300.020.010.020.00-222944.14%
AAPL230106C001900002022-12-07 3:23PM EST2023-01-060.020.010.040.00-561741.80%
AAPL230120C001900002022-12-07 3:46PM EST2023-01-200.050.050.07-0.01-16.67%59135,05136.91%
AAPL230217C001900002022-12-07 3:42PM EST2023-02-170.180.180.21-0.03-14.29%1444,41733.69%
AAPL230317C001900002022-12-07 3:09PM EST2023-03-170.380.380.41-0.06-13.64%23019,92232.03%
AAPL230421C001900002022-12-07 3:58PM EST2023-04-210.780.750.80-0.06-7.14%1362,01831.51%
AAPL230519C001900002022-12-07 3:25PM EST2023-05-191.231.271.35-0.22-15.17%21,69232.37%
AAPL230616C001900002022-12-07 3:16PM EST2023-06-161.731.771.86-0.29-14.36%16810,26932.52%
AAPL230721C001900002022-12-07 2:27PM EST2023-07-212.402.332.45-0.21-8.05%1082,19232.33%
AAPL230915C001900002022-12-07 3:56PM EST2023-09-153.603.503.75-0.25-6.49%1272,72533.11%
AAPL240119C001900002022-12-07 3:53PM EST2024-01-196.006.106.50-0.70-10.45%23813,76133.72%
AAPL240315C001900002022-12-07 3:39PM EST2024-03-157.457.308.05-1.71-18.67%15821334.57%
AAPL240621C001900002022-12-07 12:46PM EST2024-06-219.869.4510.30-0.38-3.71%44,06935.10%
AAPL250117C001900002022-12-07 3:47PM EST2025-01-1713.7513.6014.70-1.48-9.72%282,64035.75%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001900002022-12-05 9:48AM EST2022-12-0939.6548.3049.950.00-10171.48%
AAPL221216P001900002022-11-29 10:09AM EST2022-12-1646.1648.5550.150.00-200100.49%
AAPL230120P001900002022-12-07 3:20PM EST2023-01-2049.9548.4049.55+6.05+13.78%15,6121,49650.00%
AAPL230217P001900002022-11-25 10:00AM EST2023-02-1741.2047.8050.150.00-1246.29%
AAPL230317P001900002022-12-05 10:08AM EST2023-03-1741.0148.4050.000.00-22237.99%
AAPL230421P001900002022-11-30 1:46PM EST2023-04-2147.0048.1549.800.00-170031.04%
AAPL230519P001900002022-12-07 3:22PM EST2023-05-1949.9048.5549.45+5.90+13.41%20124.98%
AAPL230616P001900002022-12-02 10:04AM EST2023-06-1644.2048.5050.050.00-184127.83%
AAPL230721P001900002022-11-30 2:19PM EST2023-07-2144.2348.6549.950.00-1576825.00%
AAPL230915P001900002022-12-07 3:38PM EST2023-09-1549.7548.9049.90+5.43+12.25%491122.11%
AAPL240119P001900002022-12-06 2:25PM EST2024-01-1948.5849.3052.200.00-457,25326.02%
AAPL240315P001900002022-12-02 2:44PM EST2024-03-1545.8049.6050.950.00-1438521.02%
AAPL240621P001900002022-12-02 10:55AM EST2024-06-2146.7550.4551.750.00-41,57921.15%
AAPL250117P001900002022-12-06 2:26PM EST2025-01-1750.4051.5553.100.00-4022720.59%