Australia markets close in 3 hours 50 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.50 -0.31 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001000002022-12-02 1:12PM EST2022-12-0946.1847.6048.25-1.52-3.19%8021153.52%
AAPL221216C001000002022-12-01 10:18AM EST2022-12-1646.8747.6548.250.00-81,238101.95%
AAPL221223C001000002022-11-21 3:54PM EST2022-12-2348.6547.7548.500.00-22592.19%
AAPL230106C001000002022-11-29 2:27PM EST2023-01-0641.5048.0548.500.00-6875.10%
AAPL230120C001000002022-12-02 1:18PM EST2023-01-2047.0048.2549.00-2.25-4.57%614,62070.61%
AAPL230217C001000002022-12-01 3:08PM EST2023-02-1750.2048.7549.400.00-291,19361.91%
AAPL230317C001000002022-12-02 10:16AM EST2023-03-1748.4449.3549.95-2.51-4.93%65,27158.25%
AAPL230421C001000002022-11-22 12:51PM EST2023-04-2152.2850.1050.750.00-1115655.73%
AAPL230519C001000002022-12-02 11:27AM EST2023-05-1949.9350.7051.50-1.72-3.33%423654.64%
AAPL230616C001000002022-12-02 3:45PM EST2023-06-1651.3551.3552.20-1.40-2.65%126,89853.83%
AAPL230721C001000002022-12-01 1:42PM EST2023-07-2153.1052.1553.300.00-213853.54%
AAPL230915C001000002022-11-30 3:52PM EST2023-09-1553.5353.3554.300.00-8873,76351.89%
AAPL240119C001000002022-12-02 3:51PM EST2024-01-1956.3555.8056.70-0.70-1.23%337,84751.04%
AAPL240315C001000002022-12-02 10:03AM EST2024-03-1555.9556.8058.00+0.70+1.27%23751.03%
AAPL240621C001000002022-12-01 2:25PM EST2024-06-2159.8058.2059.450.00-32,32049.50%
AAPL250117C001000002022-12-02 3:06PM EST2025-01-1761.9762.0062.95-1.03-1.63%364,73148.49%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001000002022-12-01 10:16AM EST2022-12-090.010.000.010.00-2829109.38%
AAPL221216P001000002022-12-02 3:56PM EST2022-12-160.030.020.030.00-23640,17582.03%
AAPL221223P001000002022-12-02 2:27PM EST2022-12-230.030.030.040.00-998167.97%
AAPL221230P001000002022-12-02 2:27PM EST2022-12-300.040.030.05-0.01-20.00%211,24458.98%
AAPL230106P001000002022-12-02 2:54PM EST2023-01-060.050.040.08-0.05-50.00%221654.88%
AAPL230120P001000002022-12-02 3:59PM EST2023-01-200.140.140.15-0.03-17.65%2,37784,04851.86%
AAPL230217P001000002022-12-02 3:53PM EST2023-02-170.440.420.44-0.03-6.38%98311,02349.32%
AAPL230317P001000002022-12-02 3:59PM EST2023-03-170.690.680.71-0.05-6.76%47615,99346.31%
AAPL230421P001000002022-12-02 3:59PM EST2023-04-211.061.051.09-0.02-1.85%2193,23944.04%
AAPL230519P001000002022-12-02 3:35PM EST2023-05-191.531.461.510.00-102,50343.54%
AAPL230616P001000002022-12-02 3:58PM EST2023-06-161.831.801.86-0.07-3.68%5931,65342.59%
AAPL230721P001000002022-12-02 2:53PM EST2023-07-212.212.092.15+0.05+2.31%31,34240.83%
AAPL230915P001000002022-12-02 3:43PM EST2023-09-152.792.662.900.00-5716,36440.06%
AAPL240119P001000002022-12-02 3:58PM EST2024-01-194.003.854.00+0.10+2.56%8212,86637.12%
AAPL240315P001000002022-12-01 10:30AM EST2024-03-154.654.254.800.00-25065937.19%
AAPL240621P001000002022-12-02 3:51PM EST2024-06-215.285.055.50-0.10-1.86%43,34035.60%
AAPL250117P001000002022-12-02 10:45AM EST2025-01-177.056.607.05+0.20+2.92%217,72833.61%