Australia markets open in 9 hours 17 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.91-3.72 (-2.54%)
At close: 04:00PM EST
141.65 -1.26 (-0.88%)
Pre-market: 08:43AM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001100002022-12-05 9:41AM EST2022-12-0940.130.000.000.00-5560.00%
AAPL221216C001100002022-12-06 2:11PM EST2022-12-1633.000.000.000.00-101,0810.00%
AAPL221223C001100002022-11-28 11:06AM EST2022-12-2335.400.000.000.00-1370.00%
AAPL221230C001100002022-12-02 2:51PM EST2022-12-3037.030.000.000.00-12120.00%
AAPL230106C001100002022-12-06 10:27AM EST2023-01-0635.410.000.000.00-140.00%
AAPL230120C001100002022-12-06 2:06PM EST2023-01-2034.200.000.000.00-137,1110.00%
AAPL230217C001100002022-12-06 2:18PM EST2023-02-1735.110.000.000.00-446570.00%
AAPL230317C001100002022-12-05 3:57PM EST2023-03-1739.230.000.000.00-1622,2940.00%
AAPL230421C001100002022-12-05 1:57PM EST2023-04-2140.000.000.000.00-1580.00%
AAPL230519C001100002022-12-05 11:13AM EST2023-05-1942.500.000.000.00-2320.00%
AAPL230616C001100002022-12-06 3:08PM EST2023-06-1638.800.000.000.00-104,0010.00%
AAPL230721C001100002022-12-06 2:03PM EST2023-07-2140.150.000.000.00-22700.00%
AAPL230915C001100002022-12-05 12:02PM EST2023-09-1544.380.000.000.00-358970.00%
AAPL240119C001100002022-12-06 3:19PM EST2024-01-1943.900.000.000.00-44,3200.00%
AAPL240315C001100002022-12-01 12:02PM EST2024-03-1549.700.000.000.00-5210.00%
AAPL240621C001100002022-11-30 2:09PM EST2024-06-2149.500.000.000.00-99060.00%
AAPL250117C001100002022-12-06 10:52AM EST2025-01-1752.980.000.000.00-68370.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001100002022-12-05 11:23AM EST2022-12-090.010.000.000.00-1490150.00%
AAPL221216P001100002022-12-06 3:20PM EST2022-12-160.040.000.000.00-26320,35325.00%
AAPL221223P001100002022-12-06 2:58PM EST2022-12-230.060.000.000.00-261,12425.00%
AAPL221230P001100002022-12-06 3:43PM EST2022-12-300.100.000.000.00-9073225.00%
AAPL230106P001100002022-12-06 2:35PM EST2023-01-060.190.000.000.00-1431625.00%
AAPL230120P001100002022-12-06 3:54PM EST2023-01-200.400.000.000.00-63340,43512.50%
AAPL230217P001100002022-12-06 3:59PM EST2023-02-171.150.000.000.00-1,43519,83912.50%
AAPL230317P001100002022-12-06 3:57PM EST2023-03-171.730.000.000.00-19011,24312.50%
AAPL230421P001100002022-12-06 3:34PM EST2023-04-212.420.000.000.00-1021,44812.50%
AAPL230519P001100002022-12-06 3:56PM EST2023-05-193.100.000.000.00-292,0446.25%
AAPL230616P001100002022-12-06 3:43PM EST2023-06-163.600.000.000.00-50917,5746.25%
AAPL230721P001100002022-12-06 1:58PM EST2023-07-213.950.000.000.00-1188676.25%
AAPL230915P001100002022-12-06 3:57PM EST2023-09-154.850.000.000.00-1131,7716.25%
AAPL240119P001100002022-12-06 3:48PM EST2024-01-196.430.000.000.00-239,1036.25%
AAPL240315P001100002022-12-05 10:58AM EST2024-03-156.150.000.000.00-10696.25%
AAPL240621P001100002022-12-06 10:11AM EST2024-06-217.650.000.000.00-101,9646.25%
AAPL250117P001100002022-12-06 2:45PM EST2025-01-1710.000.000.000.00-122,4193.13%