Australia markets open in 9 hours 9 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
141.41 -1.50 (-1.05%)
Pre-market: 08:50AM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001200002022-12-06 3:54PM EST2022-12-0923.050.000.000.00-35690.00%
AAPL221216C001200002022-12-06 3:46PM EST2022-12-1622.970.000.000.00-2851,7390.00%
AAPL221223C001200002022-12-06 3:19PM EST2022-12-2322.650.000.000.00-2480.00%
AAPL221230C001200002022-12-01 2:46PM EST2022-12-3029.200.000.000.00-21710.00%
AAPL230106C001200002022-12-05 11:56AM EST2023-01-0627.200.000.000.00-540.00%
AAPL230120C001200002022-12-06 3:45PM EST2023-01-2024.360.000.000.00-15918,4420.00%
AAPL230217C001200002022-12-06 3:25PM EST2023-02-1725.450.000.000.00-161,4430.00%
AAPL230317C001200002022-12-06 3:55PM EST2023-03-1727.310.000.000.00-1113,5430.00%
AAPL230421C001200002022-12-02 2:00PM EST2023-04-2131.700.000.000.00-29820.00%
AAPL230519C001200002022-12-06 3:01PM EST2023-05-1930.000.000.000.00-21940.00%
AAPL230616C001200002022-12-06 2:06PM EST2023-06-1631.220.000.000.00-162,7440.00%
AAPL230721C001200002022-12-05 12:06PM EST2023-07-2135.140.000.000.00-22950.00%
AAPL230915C001200002022-12-06 2:28PM EST2023-09-1533.500.000.000.00-133,0400.00%
AAPL240119C001200002022-12-06 3:50PM EST2024-01-1937.400.000.000.00-45910,7980.00%
AAPL240315C001200002022-12-05 11:02AM EST2024-03-1542.870.000.000.00-2100.00%
AAPL240621C001200002022-12-06 1:38PM EST2024-06-2141.500.000.000.00-151,4720.00%
AAPL250117C001200002022-12-06 1:24PM EST2025-01-1746.350.000.000.00-82,6760.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001200002022-12-06 3:47PM EST2022-12-090.010.000.000.00-362,64150.00%
AAPL221216P001200002022-12-06 3:58PM EST2022-12-160.100.000.000.00-86429,04325.00%
AAPL221223P001200002022-12-06 3:52PM EST2022-12-230.180.000.000.00-1,04922,62312.50%
AAPL221230P001200002022-12-06 3:35PM EST2022-12-300.310.000.000.00-3085,57912.50%
AAPL230106P001200002022-12-06 3:56PM EST2023-01-060.490.000.000.00-30897012.50%
AAPL230120P001200002022-12-06 3:59PM EST2023-01-200.930.000.000.00-2,20168,32512.50%
AAPL230217P001200002022-12-06 3:55PM EST2023-02-172.210.000.000.00-1,06711,4946.25%
AAPL230317P001200002022-12-06 3:49PM EST2023-03-173.000.000.000.00-53418,4466.25%
AAPL230421P001200002022-12-06 3:53PM EST2023-04-213.940.000.000.00-6985,7696.25%
AAPL230519P001200002022-12-06 3:58PM EST2023-05-194.900.000.000.00-1321,2536.25%
AAPL230616P001200002022-12-06 3:59PM EST2023-06-165.500.000.000.00-47116,6346.25%
AAPL230721P001200002022-12-06 2:28PM EST2023-07-216.150.000.000.00-252,1546.25%
AAPL230915P001200002022-12-06 2:33PM EST2023-09-157.250.000.000.00-324,2833.13%
AAPL240119P001200002022-12-06 2:46PM EST2024-01-199.040.000.000.00-15113,2243.13%
AAPL240315P001200002022-12-01 3:32PM EST2024-03-158.670.000.000.00-28393.13%
AAPL240621P001200002022-12-06 3:09PM EST2024-06-2110.700.000.000.00-5036,0163.13%
AAPL250117P001200002022-12-06 2:43PM EST2025-01-1713.020.000.000.00-93,7553.13%