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
137.56 -1.37 (-0.99%)
Pre-market: 08:45AM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001250002022-07-01 3:59PM EDT2022-07-0814.050.000.000.00-425870.00%
AAPL220715C001250002022-07-01 3:55PM EDT2022-07-1514.300.000.000.00-1581,8170.00%
AAPL220722C001250002022-07-01 3:41PM EDT2022-07-2214.650.000.000.00-535230.00%
AAPL220729C001250002022-07-01 3:59PM EDT2022-07-2915.840.000.000.00-141610.00%
AAPL220805C001250002022-07-01 3:49PM EDT2022-08-0516.000.000.000.00-1190.00%
AAPL220812C001250002022-06-30 12:50PM EDT2022-08-1215.900.000.000.00--10.00%
AAPL220819C001250002022-07-01 3:59PM EDT2022-08-1916.970.000.000.00-698470.00%
AAPL220916C001250002022-07-01 3:48PM EDT2022-09-1618.000.000.000.00-8922,5630.00%
AAPL221021C001250002022-07-01 3:08PM EDT2022-10-2119.270.000.000.00-45890.00%
AAPL221118C001250002022-07-01 1:06PM EDT2022-11-1819.550.000.000.00-901,9010.00%
AAPL221216C001250002022-07-01 9:30AM EDT2022-12-1620.600.000.000.00-23380.00%
AAPL230120C001250002022-07-01 3:10PM EDT2023-01-2022.800.000.000.00-4317,4210.00%
AAPL230317C001250002022-07-01 2:07PM EDT2023-03-1724.250.000.000.00-87,0600.00%
AAPL230616C001250002022-07-01 2:46PM EDT2023-06-1627.150.000.000.00-201,5290.00%
AAPL230915C001250002022-07-01 10:11AM EDT2023-09-1528.700.000.000.00-23820.00%
AAPL240119C001250002022-07-01 2:47PM EDT2024-01-1932.200.000.000.00-444,4660.00%
AAPL240621C001250002022-06-30 3:37PM EDT2024-06-2134.450.000.000.00-248130.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001250002022-07-01 3:59PM EDT2022-07-080.100.000.000.00-5,2879,17825.00%
AAPL220715P001250002022-07-01 3:59PM EDT2022-07-150.510.000.000.00-4,34847,19612.50%
AAPL220722P001250002022-07-01 3:59PM EDT2022-07-220.900.000.000.00-1,1323,00212.50%
AAPL220729P001250002022-07-01 3:58PM EDT2022-07-291.820.000.000.00-6482,92312.50%
AAPL220805P001250002022-07-01 3:59PM EDT2022-08-052.200.000.000.00-5441,0636.25%
AAPL220812P001250002022-07-01 3:58PM EDT2022-08-122.640.000.000.00-51766.25%
AAPL220819P001250002022-07-01 3:59PM EDT2022-08-192.870.000.000.00-88616,2036.25%
AAPL220916P001250002022-07-01 3:59PM EDT2022-09-164.080.000.000.00-5,01049,6366.25%
AAPL221021P001250002022-07-01 3:46PM EDT2022-10-215.450.000.000.00-5044,9813.13%
AAPL221118P001250002022-07-01 3:45PM EDT2022-11-186.550.000.000.00-6937,7563.13%
AAPL221216P001250002022-07-01 3:54PM EDT2022-12-167.350.000.000.00-402,5263.13%
AAPL230120P001250002022-07-01 3:59PM EDT2023-01-208.000.000.000.00-8523,4083.13%
AAPL230317P001250002022-07-01 11:49AM EDT2023-03-179.950.000.000.00-32,9013.13%
AAPL230616P001250002022-07-01 3:12PM EDT2023-06-1611.150.000.000.00-2905,6013.13%
AAPL230915P001250002022-07-01 3:53PM EDT2023-09-1512.500.000.000.00-173,1851.56%
AAPL240119P001250002022-07-01 2:54PM EDT2024-01-1914.100.000.000.00-25113,1251.56%
AAPL240621P001250002022-07-01 10:45AM EDT2024-06-2116.650.000.000.00-13311.56%