Australia markets open in 9 hours 44 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.69-1.50 (-0.86%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C001950002022-08-15 11:58AM EDT2022-08-190.010.000.010.00-13,22445.31%
AAPL220826C001950002022-08-16 9:30AM EDT2022-08-260.020.010.02+0.01+100.00%128829.69%
AAPL220902C001950002022-08-16 9:54AM EDT2022-09-020.040.030.040.00-25125.20%
AAPL220909C001950002022-08-15 12:23PM EDT2022-09-090.070.060.070.00-68023.05%
AAPL220916C001950002022-08-16 9:51AM EDT2022-09-160.120.110.130.00-466,33422.46%
AAPL220923C001950002022-08-16 9:38AM EDT2022-09-230.220.190.22+0.01+4.76%112722.36%
AAPL220930C001950002022-08-16 9:44AM EDT2022-09-300.300.290.33-0.03-9.09%49822.32%
AAPL221021C001950002022-08-16 9:48AM EDT2022-10-210.820.770.78-0.03-3.53%434,23822.60%
AAPL221118C001950002022-08-16 9:50AM EDT2022-11-181.941.941.97-0.16-7.62%1355,75125.10%
AAPL221216C001950002022-08-16 9:32AM EDT2022-12-163.052.912.95-0.12-3.79%36,25525.60%
AAPL230120C001950002022-08-16 9:50AM EDT2023-01-204.424.354.40-0.18-3.91%517,84426.72%
AAPL230217C001950002022-08-16 9:57AM EDT2023-02-175.815.755.80-0.19-3.17%111,18028.02%
AAPL230317C001950002022-08-16 9:44AM EDT2023-03-177.106.957.00-0.17-2.34%66,81228.72%
AAPL230616C001950002022-08-15 2:58PM EDT2023-06-1610.7310.6010.75-0.22-2.01%148,64130.52%
AAPL230721C001950002022-08-16 9:50AM EDT2023-07-2111.9011.8512.00-0.35-2.86%773930.88%
AAPL230915C001950002022-08-15 3:34PM EDT2023-09-1514.3513.8014.050.00-1392,95031.58%
AAPL240119C001950002022-08-15 3:50PM EDT2024-01-1918.3517.9518.200.00-15011,16332.65%
AAPL240621C001950002022-08-15 12:59PM EDT2024-06-2122.6922.3022.500.00-261,91333.32%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P001950002022-08-15 1:46PM EDT2022-08-1921.8522.8023.000.00-110.00%
AAPL220826P001950002022-08-16 9:50AM EDT2022-08-2622.5522.6022.75+0.40+1.81%120.00%
AAPL220902P001950002022-08-05 2:36PM EDT2022-09-0230.2822.5022.700.00-200.00%
AAPL220916P001950002022-08-16 9:50AM EDT2022-09-1622.7022.8022.95+0.95+4.37%124920.00%
AAPL221021P001950002022-08-15 1:53PM EDT2022-10-2122.1522.7023.000.00-66460.00%
AAPL221118P001950002022-08-10 3:23PM EDT2022-11-1826.6523.7023.950.00-129918.02%
AAPL221216P001950002022-08-12 2:28PM EDT2022-12-1625.1024.4024.550.00-57818.98%
AAPL230120P001950002022-08-15 3:13PM EDT2023-01-2024.6025.1025.200.00-1385,58319.18%
AAPL230217P001950002022-08-11 3:36PM EDT2023-02-1729.0526.0526.200.00-78720.66%
AAPL230317P001950002022-08-15 2:54PM EDT2023-03-1727.0026.7527.00+0.50+1.89%33,81421.27%
AAPL230616P001950002022-08-15 10:15AM EDT2023-06-1629.7029.0529.300.00-842,37622.24%
AAPL230721P001950002022-08-15 12:11PM EDT2023-07-2129.5529.8530.000.00-4346322.27%
AAPL230915P001950002022-08-15 3:21PM EDT2023-09-1530.6030.9531.200.00-4022422.51%
AAPL240119P001950002022-08-15 11:53AM EDT2024-01-1933.1033.4033.700.00-27,20822.89%
AAPL240621P001950002022-08-15 10:46AM EDT2024-06-2135.8535.5535.800.00-320522.47%