Australia markets open in 9 hours 28 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.83+1.27 (+0.90%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001050002022-07-05 10:38AM EDT2022-07-0834.5237.7538.150.00-1628162.50%
AAPL220715C001050002022-07-05 12:57PM EDT2022-07-1537.8737.8038.20+3.65+10.67%176693.95%
AAPL220722C001050002022-07-05 12:57PM EDT2022-07-2234.3037.8538.100.00-11970.22%
AAPL220729C001050002022-06-17 1:12PM EDT2022-07-2929.1037.7038.350.00-3961.91%
AAPL220819C001050002022-06-30 1:05PM EDT2022-08-1933.6038.3538.650.00-4337157.23%
AAPL220916C001050002022-07-06 9:33AM EDT2022-09-1638.3838.7539.05+4.58+13.55%102,19150.17%
AAPL221021C001050002022-06-30 3:54PM EDT2022-10-2133.7539.5539.950.00-324349.88%
AAPL221118C001050002022-07-01 1:17PM EDT2022-11-1835.1040.3540.950.00-2041850.42%
AAPL221216C001050002022-06-29 10:33AM EDT2022-12-1638.8041.1041.550.00-238548.88%
AAPL230120C001050002022-07-06 10:03AM EDT2023-01-2041.9042.0542.50+2.40+6.08%72,71448.37%
AAPL230317C001050002022-07-01 10:42AM EDT2023-03-1737.5542.9543.400.00-994145.89%
AAPL230616C001050002022-07-01 2:03PM EDT2023-06-1640.6145.0545.550.00-1952645.50%
AAPL230915C001050002022-07-01 11:02AM EDT2023-09-1541.3346.6547.250.00-141744.54%
AAPL240119C001050002022-07-05 2:36PM EDT2024-01-1947.3048.7549.250.00-560243.32%
AAPL240621C001050002022-07-01 12:59PM EDT2024-06-2146.0050.9051.700.00-1920242.70%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001050002022-07-05 11:27AM EDT2022-07-080.010.000.010.00-12549112.50%
AAPL220715P001050002022-07-06 10:04AM EDT2022-07-150.020.020.030.00-483,91572.66%
AAPL220722P001050002022-07-06 9:30AM EDT2022-07-220.070.050.060.00-235961.33%
AAPL220729P001050002022-07-06 10:06AM EDT2022-07-290.160.160.17-0.04-20.00%1944460.35%
AAPL220805P001050002022-07-05 2:39PM EDT2022-08-050.280.230.250.00-12641256.45%
AAPL220812P001050002022-07-06 10:14AM EDT2022-08-120.350.330.36-0.12-25.53%205554.44%
AAPL220819P001050002022-07-06 10:15AM EDT2022-08-190.450.440.46-0.05-10.00%4430,14652.64%
AAPL220916P001050002022-07-06 10:14AM EDT2022-09-160.880.860.88-0.08-8.33%37,72147.85%
AAPL221021P001050002022-07-06 10:14AM EDT2022-10-211.461.451.48-0.08-5.19%516,09344.95%
AAPL221118P001050002022-07-05 3:40PM EDT2022-11-182.172.052.080.00-954,17544.21%
AAPL221216P001050002022-07-06 9:38AM EDT2022-12-162.612.462.510.00-361,60042.71%
AAPL230120P001050002022-07-06 9:45AM EDT2023-01-202.992.922.98-0.08-2.61%319,19841.04%
AAPL230317P001050002022-07-05 3:18PM EDT2023-03-173.953.603.700.00-1373,18139.14%
AAPL230616P001050002022-07-05 2:31PM EDT2023-06-165.154.705.000.00-574,11737.71%
AAPL230915P001050002022-07-05 9:40AM EDT2023-09-156.755.656.000.00-11,83936.20%
AAPL240119P001050002022-07-01 2:43PM EDT2024-01-197.756.907.250.00-31,75234.67%
AAPL240621P001050002022-07-01 11:47AM EDT2024-06-219.408.208.700.00-283333.47%