Australia markets close in 4 hours 13 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.31+0.28 (+0.19%)
At close: 04:00PM EST
147.85 -0.46 (-0.31%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C001050002022-11-17 9:36AM EST2022-12-0242.4843.1043.850.00-13325.00%
AAPL221209C001050002022-11-23 3:56PM EST2022-12-0946.1343.2043.950.00-24124.02%
AAPL221216C001050002022-11-30 3:43PM EST2022-12-1643.0343.2044.00+0.37+0.87%248391.99%
AAPL221223C001050002022-11-11 2:00PM EST2022-12-2345.4742.7044.850.00--182.81%
AAPL221230C001050002022-11-15 10:31AM EST2022-12-3048.7843.6044.000.00-1172.90%
AAPL230120C001050002022-12-01 9:33AM EST2023-01-2043.9743.9044.70+0.60+1.38%12,46164.65%
AAPL230217C001050002022-11-30 3:33PM EST2023-02-1744.0844.7545.250.00-1232559.33%
AAPL230317C001050002022-12-01 2:29PM EST2023-03-1745.7545.2545.90+6.95+17.91%11,33655.37%
AAPL230421C001050002022-12-01 11:03AM EST2023-04-2146.3746.4046.80+1.82+4.09%411154.08%
AAPL230519C001050002022-11-07 9:30AM EST2023-05-1938.6046.9547.900.00-132953.42%
AAPL230616C001050002022-12-01 9:38AM EST2023-06-1647.5547.6548.45+5.40+12.81%155152.15%
AAPL230721C001050002022-11-30 10:10AM EST2023-07-2143.2048.6049.350.00-92351.53%
AAPL230915C001050002022-11-30 9:40AM EST2023-09-1544.3450.0050.600.00-357950.48%
AAPL240119C001050002022-11-30 12:26PM EST2024-01-1946.8552.2553.550.00-181250.20%
AAPL240315C001050002022-11-09 2:34PM EST2024-03-1543.8453.8054.550.00-31049.35%
AAPL240621C001050002022-12-01 11:39AM EST2024-06-2155.4955.6556.55+1.49+2.76%136048.90%
AAPL250117C001050002022-11-30 2:41PM EST2025-01-1757.7558.6560.850.00-79548.94%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P001050002022-11-25 12:18PM EST2022-12-020.010.000.010.00-31,122218.75%
AAPL221209P001050002022-12-01 3:12PM EST2022-12-090.010.000.010.00-1170778.13%
AAPL221216P001050002022-12-01 1:01PM EST2022-12-160.040.030.04-0.01-20.00%1920,31668.36%
AAPL221223P001050002022-12-01 3:53PM EST2022-12-230.050.040.05-0.01-16.67%1734058.01%
AAPL221230P001050002022-12-01 10:03AM EST2022-12-300.070.060.07-0.02-22.22%4226952.93%
AAPL230120P001050002022-12-01 3:56PM EST2023-01-200.230.230.24-0.03-11.54%85322,19248.78%
AAPL230217P001050002022-12-01 10:22AM EST2023-02-170.730.630.67+0.03+4.29%1543,25347.41%
AAPL230317P001050002022-12-01 2:07PM EST2023-03-171.030.971.00-0.03-2.83%1075,81444.51%
AAPL230421P001050002022-12-01 11:20AM EST2023-04-211.571.421.47+0.07+4.67%32,59342.52%
AAPL230519P001050002022-12-01 12:08PM EST2023-05-192.181.942.01-0.65-22.97%7795942.36%
AAPL230616P001050002022-12-01 3:43PM EST2023-06-162.352.332.40-0.14-5.62%187,98941.36%
AAPL230721P001050002022-12-01 10:07AM EST2023-07-212.792.652.76-0.17-5.74%248039.82%
AAPL230915P001050002022-12-01 12:09PM EST2023-09-153.603.203.60+0.05+1.41%223,51739.05%
AAPL240119P001050002022-12-01 3:22PM EST2024-01-194.804.504.85-0.05-1.03%243,30136.31%
AAPL240315P001050002022-12-01 10:33AM EST2024-03-155.554.955.45-0.76-12.04%439135.66%
AAPL240621P001050002022-11-30 3:25PM EST2024-06-216.545.806.600.00-81,30935.10%
AAPL250117P001050002022-12-01 9:41AM EST2025-01-177.907.308.15-0.34-4.13%22,46132.90%