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
172.70 -0.49 (-0.28%)
Pre-market: 09:00AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C002200002022-08-15 9:30AM EDT2022-08-190.010.000.000.00-1173,27450.00%
AAPL220826C002200002022-08-10 9:40AM EDT2022-08-260.010.000.000.00-28025.00%
AAPL220902C002200002022-08-15 11:52AM EDT2022-09-020.010.000.000.00-25525.00%
AAPL220909C002200002022-08-11 9:54AM EDT2022-09-090.020.000.000.00-10112125.00%
AAPL220916C002200002022-08-15 1:15PM EDT2022-09-160.020.000.000.00-9116,69012.50%
AAPL220923C002200002022-08-15 2:53PM EDT2022-09-230.030.000.000.00-111212.50%
AAPL221021C002200002022-08-15 2:11PM EDT2022-10-210.070.000.000.00-1312,74912.50%
AAPL221118C002200002022-08-15 2:45PM EDT2022-11-180.250.000.000.00-3501,82812.50%
AAPL221216C002200002022-08-15 3:57PM EDT2022-12-160.500.000.000.00-504616.25%
AAPL230120C002200002022-08-15 3:59PM EDT2023-01-201.020.000.000.00-3,70242,7636.25%
AAPL230217C002200002022-08-15 3:59PM EDT2023-02-171.640.000.000.00-2664856.25%
AAPL230317C002200002022-08-15 3:47PM EDT2023-03-172.300.000.000.00-343,7406.25%
AAPL230616C002200002022-08-15 3:57PM EDT2023-06-164.550.000.000.00-3605,9166.25%
AAPL230721C002200002022-08-15 3:29PM EDT2023-07-215.570.000.000.00-111,1766.25%
AAPL230915C002200002022-08-15 3:59PM EDT2023-09-157.170.000.000.00-1021,9926.25%
AAPL240119C002200002022-08-15 3:57PM EDT2024-01-1910.650.000.000.00-9014,4103.13%
AAPL240621C002200002022-08-15 3:45PM EDT2024-06-2114.650.000.000.00-361,2203.13%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P002200002022-08-02 10:26AM EDT2022-08-1959.950.000.000.00-100.00%
AAPL220826P002200002022-08-15 9:46AM EDT2022-08-2648.300.000.000.00-440.00%
AAPL220909P002200002022-08-15 10:44AM EDT2022-09-0947.660.000.000.00-800.00%
AAPL220916P002200002022-08-15 1:41PM EDT2022-09-1646.920.000.000.00-1371,5080.00%
AAPL221021P002200002022-08-15 3:26PM EDT2022-10-2146.750.000.000.00-600.00%
AAPL221118P002200002022-08-05 3:55PM EDT2022-11-1854.740.000.000.00-100.00%
AAPL221216P002200002022-08-12 3:58PM EDT2022-12-1648.000.000.000.00-200.00%
AAPL230120P002200002022-08-15 11:48AM EDT2023-01-2046.900.000.000.00-1110,2810.00%
AAPL230317P002200002022-08-15 12:50PM EDT2023-03-1747.300.000.000.00-1890.00%
AAPL230616P002200002022-08-15 3:46PM EDT2023-06-1648.000.000.000.00-1491,9740.00%
AAPL230721P002200002022-08-12 11:58AM EDT2023-07-2150.200.000.000.00-22930.00%
AAPL230915P002200002022-08-15 11:34AM EDT2023-09-1549.750.000.000.00-542,1620.00%
AAPL240119P002200002022-08-15 12:10PM EDT2024-01-1950.830.000.000.00-147,7840.00%
AAPL240621P002200002022-08-12 9:46AM EDT2024-06-2154.700.000.000.00-11360.00%