Australia markets open in 9 hours 40 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.93+1.37 (+0.97%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001300002022-07-06 10:03AM EDT2022-07-0812.5312.6012.75+1.08+9.43%7110,4330.00%
AAPL220715C001300002022-07-06 10:00AM EDT2022-07-1513.0213.0513.20+1.08+9.05%1298,07040.23%
AAPL220722C001300002022-07-06 9:41AM EDT2022-07-2212.8713.5013.80+0.27+2.14%99,18041.58%
AAPL220729C001300002022-07-06 9:41AM EDT2022-07-2913.9214.4014.75+0.29+2.13%198,45945.42%
AAPL220805C001300002022-07-05 3:34PM EDT2022-08-0513.9814.5015.050.00-10429342.55%
AAPL220812C001300002022-07-05 3:49PM EDT2022-08-1214.4314.7016.100.00-7846.07%
AAPL220819C001300002022-07-06 9:58AM EDT2022-08-1915.8515.6015.90+0.98+6.59%514,35041.04%
AAPL220916C001300002022-07-06 9:32AM EDT2022-09-1616.8017.1017.40+0.36+2.19%113,49739.59%
AAPL221021C001300002022-07-06 9:50AM EDT2022-10-2118.3518.8519.20+0.20+1.10%21,10639.42%
AAPL221118C001300002022-07-05 3:53PM EDT2022-11-1819.4320.1020.550.00-212,31439.59%
AAPL221216C001300002022-07-05 3:51PM EDT2022-12-1620.4521.1521.450.00-4551138.73%
AAPL230120C001300002022-07-06 9:57AM EDT2023-01-2022.6522.4522.85+0.90+4.14%418,85438.89%
AAPL230317C001300002022-07-06 9:41AM EDT2023-03-1723.9524.4024.80+0.55+2.35%1812,91938.91%
AAPL230616C001300002022-07-06 10:03AM EDT2023-06-1627.2126.9027.25+0.86+3.26%294,25838.28%
AAPL230915C001300002022-07-06 9:58AM EDT2023-09-1529.6229.3529.80+1.02+3.57%294538.55%
AAPL240119C001300002022-07-05 3:23PM EDT2024-01-1931.0432.0032.650.00-495,06438.39%
AAPL240621C001300002022-07-06 9:58AM EDT2024-06-2135.4035.2535.95+0.70+2.02%684,51638.57%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001300002022-07-06 10:03AM EDT2022-07-080.050.050.06-0.05-50.00%2,86014,34552.15%
AAPL220715P001300002022-07-06 10:03AM EDT2022-07-150.410.400.41-0.14-25.45%1,46345,07542.82%
AAPL220722P001300002022-07-06 10:04AM EDT2022-07-220.870.870.88-0.18-17.14%27214,79140.99%
AAPL220729P001300002022-07-06 10:04AM EDT2022-07-291.821.841.87-0.24-11.65%32514,61645.44%
AAPL220805P001300002022-07-06 10:03AM EDT2022-08-052.332.232.29-0.21-8.27%782,10843.57%
AAPL220812P001300002022-07-06 10:03AM EDT2022-08-122.642.622.76-0.38-12.58%2825442.81%
AAPL220819P001300002022-07-06 10:03AM EDT2022-08-193.053.003.05-0.25-7.58%53946,12241.25%
AAPL220916P001300002022-07-06 10:03AM EDT2022-09-164.324.304.40-0.25-5.47%16326,73639.03%
AAPL221021P001300002022-07-06 9:58AM EDT2022-10-215.625.705.75-0.38-6.33%1728,22837.29%
AAPL221118P001300002022-07-06 10:00AM EDT2022-11-186.906.856.95-0.40-5.48%36,30037.24%
AAPL221216P001300002022-07-06 9:43AM EDT2022-12-167.807.757.80-0.20-2.50%11,93536.46%
AAPL230120P001300002022-07-06 10:02AM EDT2023-01-208.558.508.60-0.30-3.39%15638,79535.25%
AAPL230317P001300002022-07-06 9:58AM EDT2023-03-179.859.8010.00-0.55-5.29%613,51834.44%
AAPL230616P001300002022-07-06 9:35AM EDT2023-06-1611.9711.6511.95-0.23-1.89%510,27233.48%
AAPL230915P001300002022-07-01 10:42AM EDT2023-09-1515.3512.9013.350.00-232,20932.28%
AAPL240119P001300002022-07-05 1:35PM EDT2024-01-1915.8014.6515.100.00-617,02531.17%
AAPL240621P001300002022-07-05 11:24AM EDT2024-06-2116.9016.4517.10-1.25-6.89%22,74130.37%