Australia markets open in 9 hours 26 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
141.55 -1.36 (-0.95%)
Pre-market: 08:34AM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001250002022-12-06 2:00PM EST2022-12-0918.590.000.000.00-1960.00%
AAPL221216C001250002022-12-06 3:56PM EST2022-12-1618.100.000.000.00-32,0940.00%
AAPL221223C001250002022-12-05 3:17PM EST2022-12-2321.400.000.000.00-2320.00%
AAPL221230C001250002022-12-06 2:20PM EST2022-12-3018.750.000.000.00-1220.00%
AAPL230120C001250002022-12-06 3:38PM EST2023-01-2019.630.000.000.00-7217,6070.00%
AAPL230217C001250002022-12-06 2:58PM EST2023-02-1721.660.000.000.00-86920.00%
AAPL230317C001250002022-12-05 12:02PM EST2023-03-1726.450.000.000.00-117,6680.00%
AAPL230421C001250002022-12-06 3:32PM EST2023-04-2124.500.000.000.00-319880.00%
AAPL230519C001250002022-12-05 9:40AM EST2023-05-1932.000.000.000.00-932480.00%
AAPL230616C001250002022-12-06 2:28PM EST2023-06-1627.030.000.000.00-32,4100.00%
AAPL230721C001250002022-11-30 2:56PM EST2023-07-2130.950.000.000.00-309600.00%
AAPL230915C001250002022-12-02 3:39PM EST2023-09-1533.500.000.000.00-202,5750.00%
AAPL240119C001250002022-12-05 2:07PM EST2024-01-1936.650.000.000.00-39,9730.00%
AAPL240315C001250002022-12-05 11:06AM EST2024-03-1539.450.000.000.00-20230.00%
AAPL240621C001250002022-12-02 1:48PM EST2024-06-2140.580.000.000.00-98240.00%
AAPL250117C001250002022-12-06 2:25PM EST2025-01-1742.000.000.000.00-28360.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001250002022-12-06 3:57PM EST2022-12-090.010.000.000.00-3012,71225.00%
AAPL221216P001250002022-12-06 3:58PM EST2022-12-160.180.000.000.00-1,43823,80925.00%
AAPL221223P001250002022-12-06 3:56PM EST2022-12-230.350.000.000.00-3342,69312.50%
AAPL221230P001250002022-12-06 3:36PM EST2022-12-300.580.000.000.00-2421,82312.50%
AAPL230106P001250002022-12-06 3:56PM EST2023-01-060.830.000.000.00-19434112.50%
AAPL230120P001250002022-12-06 3:59PM EST2023-01-201.450.000.000.00-2,75940,5586.25%
AAPL230217P001250002022-12-06 3:59PM EST2023-02-173.030.000.000.00-1,01716,1546.25%
AAPL230317P001250002022-12-06 3:58PM EST2023-03-174.050.000.000.00-1,60110,3656.25%
AAPL230421P001250002022-12-06 2:32PM EST2023-04-215.150.000.000.00-252,3336.25%
AAPL230519P001250002022-12-06 3:53PM EST2023-05-196.050.000.000.00-632,8223.13%
AAPL230616P001250002022-12-06 3:44PM EST2023-06-166.730.000.000.00-2278,7663.13%
AAPL230721P001250002022-12-06 3:53PM EST2023-07-217.350.000.000.00-1112,4833.13%
AAPL230915P001250002022-12-06 11:22AM EST2023-09-158.100.000.000.00-453,6203.13%
AAPL240119P001250002022-12-06 3:55PM EST2024-01-1910.400.000.000.00-1412,9493.13%
AAPL240315P001250002022-12-06 3:31PM EST2024-03-1511.300.000.000.00-7739153.13%
AAPL240621P001250002022-12-06 1:38PM EST2024-06-2112.250.000.000.00-22,0173.13%
AAPL250117P001250002022-12-06 2:11PM EST2025-01-1714.550.000.000.00-44,8071.56%