Australia markets close in 4 hours 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.50 -0.31 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001150002022-11-29 3:55PM EST2022-12-0926.1732.5533.300.00-313104.10%
AAPL221216C001150002022-12-01 3:59PM EST2022-12-1633.9232.7033.450.00-11,15677.25%
AAPL221223C001150002022-12-01 12:34PM EST2022-12-2333.2032.8533.550.00-25766.02%
AAPL221230C001150002022-11-30 2:57PM EST2022-12-3031.4533.0533.600.00-2259.81%
AAPL230106C001150002022-12-02 10:20AM EST2023-01-0632.1733.2033.80+32.17-1056.64%
AAPL230120C001150002022-12-01 2:55PM EST2023-01-2034.9333.5534.350.00-48,41053.76%
AAPL230217C001150002022-12-02 9:36AM EST2023-02-1734.0334.6035.10-1.37-3.87%132350.38%
AAPL230317C001150002022-12-01 1:25PM EST2023-03-1736.0135.5536.100.00-71,86850.60%
AAPL230421C001150002022-12-01 9:59AM EST2023-04-2137.8036.9037.250.00-222949.06%
AAPL230519C001150002022-11-15 11:19AM EST2023-05-1942.5037.9038.500.00-124349.66%
AAPL230616C001150002022-12-01 9:41AM EST2023-06-1639.3138.8039.350.00-111,47948.90%
AAPL230721C001150002022-12-01 10:34AM EST2023-07-2139.6039.7040.250.00-429747.81%
AAPL230915C001150002022-12-01 10:22AM EST2023-09-1541.2041.1542.100.00-101,05347.85%
AAPL240119C001150002022-12-02 2:10PM EST2024-01-1943.5044.2045.05+1.27+3.01%11,54346.23%
AAPL240315C001150002022-12-01 11:38AM EST2024-03-1546.3045.3046.600.00-126046.44%
AAPL240621C001150002022-11-30 2:00PM EST2024-06-2145.8147.4048.800.00-11,02146.14%
AAPL250117C001150002022-12-01 3:33PM EST2025-01-1752.4051.1053.450.00-375246.38%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001150002022-12-02 3:45PM EST2022-12-090.010.010.02-0.01-50.00%91361781.25%
AAPL221216P001150002022-12-02 3:53PM EST2022-12-160.050.040.05-0.01-16.67%18035,93958.98%
AAPL221223P001150002022-12-02 3:51PM EST2022-12-230.080.060.08-0.01-11.11%492,59150.68%
AAPL221230P001150002022-12-02 3:53PM EST2022-12-300.120.100.12-0.03-20.00%19749946.00%
AAPL230106P001150002022-12-02 3:48PM EST2023-01-060.190.160.20-0.06-24.00%47744.34%
AAPL230120P001150002022-12-02 3:49PM EST2023-01-200.440.400.42-0.03-6.38%18634,13542.63%
AAPL230217P001150002022-12-02 3:55PM EST2023-02-171.181.151.18-0.04-3.28%22611,20942.97%
AAPL230317P001150002022-12-02 3:56PM EST2023-03-171.701.681.72-0.04-2.30%2126,44440.81%
AAPL230421P001150002022-12-02 3:16PM EST2023-04-212.372.342.40-0.09-3.66%73,83339.16%
AAPL230519P001150002022-12-02 11:04AM EST2023-05-193.453.053.15-0.05-1.43%11,14239.25%
AAPL230616P001150002022-12-02 10:07AM EST2023-06-164.003.553.70+0.40+11.11%228,50638.54%
AAPL230721P001150002022-12-01 3:19PM EST2023-07-214.154.004.200.00-511,38737.26%
AAPL230915P001150002022-12-02 12:37PM EST2023-09-155.254.855.30+0.20+3.96%64,41236.77%
AAPL240119P001150002022-12-02 1:54PM EST2024-01-196.906.506.900.00-17,61534.46%
AAPL240315P001150002022-12-01 2:28PM EST2024-03-157.367.207.600.00-6333.84%
AAPL240621P001150002022-12-02 12:35PM EST2024-06-218.758.209.10-0.03-0.34%23,23233.65%
AAPL250117P001150002022-12-02 10:13AM EST2025-01-1710.5610.0510.95+0.26+2.52%12,11231.68%