Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.93+2.21 (+1.62%)
At close: 04:00PM EDT
137.23 -1.70 (-1.22%)
Pre-market: 08:59AM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001100002022-06-28 3:02PM EDT2022-07-0828.300.000.000.00-1830.00%
AAPL220715C001100002022-07-01 3:58PM EDT2022-07-1529.000.000.000.00-57130.00%
AAPL220722C001100002022-06-30 11:30AM EDT2022-07-2227.100.000.000.00-5790.00%
AAPL220729C001100002022-06-28 10:55AM EDT2022-07-2931.100.000.000.00-1500.00%
AAPL220805C001100002022-06-28 9:35AM EDT2022-08-0534.000.000.000.00-220.00%
AAPL220812C001100002022-06-30 2:15PM EDT2022-08-1228.900.000.000.00--20.00%
AAPL220819C001100002022-07-01 3:59PM EDT2022-08-1930.050.000.000.00-66020.00%
AAPL220916C001100002022-07-01 3:54PM EDT2022-09-1630.550.000.000.00-662,6190.00%
AAPL221021C001100002022-07-01 12:49PM EDT2022-10-2130.100.000.000.00-463080.00%
AAPL221118C001100002022-07-01 1:08PM EDT2022-11-1830.890.000.000.00-396120.00%
AAPL221216C001100002022-06-29 11:07AM EDT2022-12-1634.450.000.000.00-382630.00%
AAPL230120C001100002022-07-01 9:44AM EDT2023-01-2032.800.000.000.00-27,8790.00%
AAPL230317C001100002022-07-01 3:56PM EDT2023-03-1735.750.000.000.00-11,9380.00%
AAPL230616C001100002022-07-01 3:13PM EDT2023-06-1637.500.000.000.00-144,1090.00%
AAPL230915C001100002022-06-29 2:54PM EDT2023-09-1540.000.000.000.00-198140.00%
AAPL240119C001100002022-07-01 3:39PM EDT2024-01-1941.500.000.000.00-122,3430.00%
AAPL240621C001100002022-06-30 10:01AM EDT2024-06-2141.500.000.000.00-26660.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001100002022-07-01 3:58PM EDT2022-07-080.010.000.000.00-2682,09750.00%
AAPL220715P001100002022-07-01 3:59PM EDT2022-07-150.080.000.000.00-2,19915,92725.00%
AAPL220722P001100002022-07-01 3:51PM EDT2022-07-220.180.000.000.00-3651,65525.00%
AAPL220729P001100002022-07-01 2:46PM EDT2022-07-290.480.000.000.00-3152,13625.00%
AAPL220805P001100002022-07-01 3:59PM EDT2022-08-050.660.000.000.00-10283212.50%
AAPL220812P001100002022-07-01 3:54PM EDT2022-08-120.840.000.000.00-25636112.50%
AAPL220819P001100002022-07-01 3:59PM EDT2022-08-190.980.000.000.00-73811,47912.50%
AAPL220916P001100002022-07-01 3:59PM EDT2022-09-161.610.000.000.00-19218,32712.50%
AAPL221021P001100002022-07-01 3:39PM EDT2022-10-212.480.000.000.00-79214,76712.50%
AAPL221118P001100002022-07-01 3:59PM EDT2022-11-183.200.000.000.00-1144,4976.25%
AAPL221216P001100002022-07-01 2:54PM EDT2022-12-163.780.000.000.00-142,5466.25%
AAPL230120P001100002022-07-01 3:55PM EDT2023-01-204.350.000.000.00-8432,8116.25%
AAPL230317P001100002022-07-01 3:33PM EDT2023-03-175.300.000.000.00-57,2726.25%
AAPL230616P001100002022-07-01 3:55PM EDT2023-06-166.650.000.000.00-31813,8396.25%
AAPL230915P001100002022-07-01 3:01PM EDT2023-09-157.750.000.000.00-411,6566.25%
AAPL240119P001100002022-06-30 3:52PM EDT2024-01-199.500.000.000.00-629,1833.13%
AAPL240621P001100002022-07-01 10:42AM EDT2024-06-2111.200.000.000.00-11,9913.13%