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
172.68 -0.51 (-0.29%)
Pre-market: 08:56AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C002000002022-08-15 3:59PM EDT2022-08-190.010.000.000.00-105,32825.00%
AAPL220826C002000002022-08-15 1:48PM EDT2022-08-260.010.000.000.00-25357425.00%
AAPL220902C002000002022-08-15 3:59PM EDT2022-09-020.020.000.000.00-31664312.50%
AAPL220909C002000002022-08-15 3:05PM EDT2022-09-090.040.000.000.00-75975712.50%
AAPL220916C002000002022-08-15 3:50PM EDT2022-09-160.070.000.000.00-65317,92012.50%
AAPL220923C002000002022-08-15 3:43PM EDT2022-09-230.110.000.000.00-12125312.50%
AAPL220930C002000002022-08-15 3:54PM EDT2022-09-300.170.000.000.00-1403736.25%
AAPL221021C002000002022-08-15 3:59PM EDT2022-10-210.470.000.000.00-5816,2196.25%
AAPL221118C002000002022-08-15 3:59PM EDT2022-11-181.350.000.000.00-2,8995,8536.25%
AAPL221216C002000002022-08-15 3:59PM EDT2022-12-162.140.000.000.00-2,2519,6926.25%
AAPL230120C002000002022-08-15 3:58PM EDT2023-01-203.440.000.000.00-2,20969,2306.25%
AAPL230217C002000002022-08-15 3:53PM EDT2023-02-174.700.000.000.00-1,3052,8873.13%
AAPL230317C002000002022-08-15 3:59PM EDT2023-03-175.800.000.000.00-40222,5503.13%
AAPL230616C002000002022-08-15 3:59PM EDT2023-06-169.280.000.000.00-15111,5633.13%
AAPL230721C002000002022-08-15 3:51PM EDT2023-07-2110.500.000.000.00-251,9713.13%
AAPL230915C002000002022-08-15 3:59PM EDT2023-09-1512.600.000.000.00-449,9593.13%
AAPL240119C002000002022-08-15 3:55PM EDT2024-01-1916.550.000.000.00-38034,4263.13%
AAPL240621C002000002022-08-15 3:46PM EDT2024-06-2121.000.000.000.00-996,8763.13%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P002000002022-08-12 3:55PM EDT2022-08-1928.200.000.000.00-2420.00%
AAPL220826P002000002022-08-11 10:48AM EDT2022-08-2630.250.000.000.00-200.00%
AAPL220902P002000002022-08-09 11:15AM EDT2022-09-0235.100.000.000.00-200.00%
AAPL220909P002000002022-08-12 11:15AM EDT2022-09-0929.210.000.000.00-1400.00%
AAPL220916P002000002022-08-15 3:52PM EDT2022-09-1626.910.000.000.00-780.00%
AAPL221021P002000002022-08-15 10:17AM EDT2022-10-2128.140.000.000.00-5460.00%
AAPL221118P002000002022-08-15 10:11AM EDT2022-11-1828.400.000.000.00-11350.00%
AAPL221216P002000002022-08-15 3:11PM EDT2022-12-1627.900.000.000.00-36750.00%
AAPL230120P002000002022-08-15 3:25PM EDT2023-01-2028.350.000.000.00-20515,5660.00%
AAPL230217P002000002022-08-15 3:10PM EDT2023-02-1729.500.000.000.00-283510.00%
AAPL230317P002000002022-08-15 12:49PM EDT2023-03-1730.100.000.000.00-343,4700.00%
AAPL230616P002000002022-08-15 3:04PM EDT2023-06-1632.200.000.000.00-22,5590.00%
AAPL230721P002000002022-08-15 12:06PM EDT2023-07-2133.090.000.000.00-53910.00%
AAPL230915P002000002022-08-15 3:42PM EDT2023-09-1534.000.000.000.00-2688810.00%
AAPL240119P002000002022-08-15 3:15PM EDT2024-01-1936.200.000.000.00-2728,0440.00%
AAPL240621P002000002022-08-15 12:45PM EDT2024-06-2138.450.000.000.00-2753930.00%