Australia markets open in 9 hours 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.13-1.06 (-0.61%)
As of 10:13AM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C002500002022-08-03 1:05PM EDT2022-08-190.010.000.010.00-10893112.50%
AAPL220826C002500002022-08-04 9:30AM EDT2022-08-260.200.000.010.00-1268.75%
AAPL220909C002500002022-08-09 9:30AM EDT2022-09-090.02-0.010.00--1047.66%
AAPL220916C002500002022-08-16 9:30AM EDT2022-09-160.010.000.000.00-1031,51225.00%
AAPL221021C002500002022-08-16 9:44AM EDT2022-10-210.010.000.01-0.01-50.00%11,27628.91%
AAPL221118C002500002022-08-15 3:00PM EDT2022-11-180.050.040.050.00-2192,89628.52%
AAPL221216C002500002022-08-16 9:32AM EDT2022-12-160.100.090.10+0.01+11.11%355027.25%
AAPL230120C002500002022-08-16 9:54AM EDT2023-01-200.210.210.22+0.01+5.00%1622,93526.71%
AAPL230217C002500002022-08-10 11:40AM EDT2023-02-170.290.350.380.00-24526.76%
AAPL230317C002500002022-08-15 3:45PM EDT2023-03-170.580.550.570.00-1322,61826.73%
AAPL230616C002500002022-08-16 9:57AM EDT2023-06-161.511.491.53-0.06-3.82%3413,58327.31%
AAPL230721C002500002022-08-15 2:31PM EDT2023-07-212.011.942.000.00-2212527.56%
AAPL230915C002500002022-08-15 2:33PM EDT2023-09-152.962.802.880.00-631,64128.06%
AAPL240119C002500002022-08-16 9:37AM EDT2024-01-195.155.055.15-0.10-1.90%58,38729.04%
AAPL240621C002500002022-08-16 9:54AM EDT2024-06-218.118.058.25-0.24-2.87%115,19230.08%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P002500002022-08-10 9:45AM EDT2022-08-1982.0577.6577.750.00-300.00%
AAPL220826P002500002022-08-10 9:33AM EDT2022-08-2682.2077.6577.850.00-100.00%
AAPL220902P002500002022-08-01 9:35AM EDT2022-09-0288.0577.6577.850.00--00.00%
AAPL220916P002500002022-08-11 10:13AM EDT2022-09-1679.1577.6077.600.00-600.00%
AAPL221021P002500002022-07-29 10:33AM EDT2022-10-2186.9577.5077.700.00-400.00%
AAPL221118P002500002022-06-08 12:20PM EDT2022-11-18100.87102.80103.150.00-100133.44%
AAPL221216P002500002022-08-12 3:44PM EDT2022-12-1678.1677.6077.850.00--012.50%
AAPL230120P002500002022-06-02 10:57AM EDT2023-01-20101.95109.30113.500.00-10122.30%
AAPL230317P002500002022-08-15 2:04PM EDT2023-03-1777.0077.5577.800.00-220.00%
AAPL230616P002500002022-08-15 12:45PM EDT2023-06-1676.7877.6078.000.00-174,13618.41%
AAPL230721P002500002022-08-15 12:05PM EDT2023-07-2177.1077.4077.800.00-200.00%
AAPL230915P002500002022-08-15 12:25PM EDT2023-09-1576.8577.3577.700.00-400.00%
AAPL240119P002500002022-08-15 3:42PM EDT2024-01-1976.9577.5078.000.00-7,8273,75414.23%
AAPL240621P002500002022-08-15 3:52PM EDT2024-06-2177.5277.9078.500.00-154015.55%