Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.56+2.63 (+1.89%)
At close: 04:00PM EDT
140.90 -0.66 (-0.47%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001000002022-06-23 3:42PM EDT2022-07-0838.500.000.000.00-1100.00%
AAPL220715C001000002022-07-05 3:54PM EDT2022-07-1541.450.000.000.00-1043710.00%
AAPL220722C001000002022-06-30 3:18PM EDT2022-07-2236.000.000.000.00-12210.00%
AAPL220729C001000002022-07-01 10:45AM EDT2022-07-2936.500.000.000.00-1280.00%
AAPL220805C001000002022-06-28 1:30PM EDT2022-08-0539.470.000.000.00-110.00%
AAPL220819C001000002022-07-05 3:47PM EDT2022-08-1941.740.000.000.00-165820.00%
AAPL220916C001000002022-07-05 3:04PM EDT2022-09-1641.800.000.000.00-475,0340.00%
AAPL221021C001000002022-07-05 3:01PM EDT2022-10-2142.450.000.000.00-54880.00%
AAPL221118C001000002022-06-30 1:26PM EDT2022-11-1840.160.000.000.00-65280.00%
AAPL221216C001000002022-07-01 10:38AM EDT2022-12-1639.400.000.000.00-35490.00%
AAPL230120C001000002022-07-05 3:09PM EDT2023-01-2044.850.000.000.00-10415,8900.00%
AAPL230317C001000002022-07-05 3:55PM EDT2023-03-1746.000.000.000.00-14,7880.00%
AAPL230616C001000002022-07-05 3:41PM EDT2023-06-1647.760.000.000.00-36,7880.00%
AAPL230915C001000002022-07-05 12:32PM EDT2023-09-1547.950.000.000.00-29480.00%
AAPL240119C001000002022-07-05 2:48PM EDT2024-01-1950.900.000.000.00-616,3280.00%
AAPL240621C001000002022-07-05 3:33PM EDT2024-06-2152.950.000.000.00-241,9240.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001000002022-07-01 10:13AM EDT2022-07-080.010.000.000.00-2531,12750.00%
AAPL220715P001000002022-07-05 3:54PM EDT2022-07-150.020.000.000.00-1,04713,10950.00%
AAPL220722P001000002022-07-05 2:16PM EDT2022-07-220.050.000.000.00-2262,54525.00%
AAPL220729P001000002022-07-05 3:58PM EDT2022-07-290.130.000.000.00-5871,71825.00%
AAPL220805P001000002022-07-05 3:59PM EDT2022-08-050.200.000.000.00-10321725.00%
AAPL220812P001000002022-07-05 3:13PM EDT2022-08-120.250.000.000.00-12610125.00%
AAPL220819P001000002022-07-05 3:59PM EDT2022-08-190.350.000.000.00-1,5378,00325.00%
AAPL220916P001000002022-07-05 3:58PM EDT2022-09-160.690.000.000.00-34220,56112.50%
AAPL221021P001000002022-07-05 3:55PM EDT2022-10-211.170.000.000.00-2328,14012.50%
AAPL221118P001000002022-07-05 3:17PM EDT2022-11-181.710.000.000.00-935,21812.50%
AAPL221216P001000002022-07-05 3:26PM EDT2022-12-162.050.000.000.00-6115,18312.50%
AAPL230120P001000002022-07-05 3:36PM EDT2023-01-202.430.000.000.00-14563,13712.50%
AAPL230317P001000002022-07-05 2:51PM EDT2023-03-173.150.000.000.00-2268,7296.25%
AAPL230616P001000002022-07-05 2:48PM EDT2023-06-164.200.000.000.00-45114,3026.25%
AAPL230915P001000002022-07-05 9:48AM EDT2023-09-155.600.000.000.00-13,2726.25%
AAPL240119P001000002022-07-05 3:52PM EDT2024-01-196.250.000.000.00-905,9876.25%
AAPL240621P001000002022-07-05 2:13PM EDT2024-06-217.500.000.000.00-122,2706.25%