Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.35-0.23 (-0.14%)
At close: 04:00PM EDT
166.31 +0.96 (+0.58%)
Pre-market: 07:02AM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C002700002022-08-05 12:42PM EDT2022-09-160.010.000.000.00-8025.00%
AAPL221021C002700002022-08-05 1:50PM EDT2022-10-210.010.000.000.00-164125.00%
AAPL221118C002700002022-08-05 9:39AM EDT2022-11-180.030.000.000.00-173725.00%
AAPL221216C002700002022-07-25 3:32PM EDT2022-12-160.040.000.000.00-26812.50%
AAPL230120C002700002022-08-05 3:02PM EDT2023-01-200.080.000.000.00-92,47612.50%
AAPL230217C002700002022-07-29 2:10PM EDT2023-02-170.120.000.000.00-2212.50%
AAPL230317C002700002022-08-04 1:57PM EDT2023-03-170.240.000.000.00-3012.50%
AAPL230616C002700002022-08-04 11:03AM EDT2023-06-160.690.000.000.00-191412.50%
AAPL230721C002700002022-07-21 9:32AM EDT2023-07-210.630.000.000.00-1712.50%
AAPL230915C002700002022-08-05 11:23AM EDT2023-09-151.270.000.000.00-328112.50%
AAPL240119C002700002022-08-05 11:21AM EDT2024-01-192.600.000.000.00-41,4286.25%
AAPL240621C002700002022-08-05 3:55PM EDT2024-06-214.870.000.000.00-612896.25%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P002700002022-07-01 10:00AM EDT2022-09-16131.97106.90108.300.00-50108.35%
AAPL230120P002700002022-07-26 12:29PM EDT2023-01-20118.680.000.000.00-200.00%
AAPL230317P002700002022-04-08 12:36PM EDT2023-03-1798.67110.60114.650.00-11061.62%
AAPL230616P002700002022-08-02 1:50PM EDT2023-06-16109.940.000.000.00-1200.00%
AAPL230721P002700002022-07-29 11:55AM EDT2023-07-21108.000.000.000.00-200.00%
AAPL230915P002700002022-07-22 3:18PM EDT2023-09-15115.850.000.000.00-200.00%
AAPL240119P002700002022-07-29 1:20PM EDT2024-01-19107.780.000.000.00-1000.00%
AAPL240621P002700002022-07-25 10:32AM EDT2024-06-21117.150.000.000.00-200.00%