Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.31+0.75 (+0.53%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001350002022-07-06 9:39AM EDT2022-07-086.936.706.90+0.04+0.58%8011,3840.00%
AAPL220715C001350002022-07-06 9:39AM EDT2022-07-157.857.607.65+0.05+0.64%4136,53226.56%
AAPL220722C001350002022-07-06 9:37AM EDT2022-07-228.478.458.55-0.13-1.51%411,57132.18%
AAPL220729C001350002022-07-06 9:40AM EDT2022-07-2910.009.9010.00+0.05+0.50%725,29039.54%
AAPL220805C001350002022-07-06 9:33AM EDT2022-08-0510.7010.2510.65+0.27+2.59%293939.34%
AAPL220812C001350002022-07-05 3:49PM EDT2022-08-1210.7510.6511.450.00-192540.45%
AAPL220819C001350002022-07-06 9:39AM EDT2022-08-1911.3811.2011.35+0.13+1.16%346,36936.62%
AAPL220916C001350002022-07-06 9:30AM EDT2022-09-1613.1013.0513.20+0.10+0.77%38,10636.76%
AAPL221021C001350002022-07-05 3:58PM EDT2022-10-2114.7614.9015.050.00-1121,70536.66%
AAPL221118C001350002022-07-05 3:43PM EDT2022-11-1816.2716.3516.550.00-8144,07137.27%
AAPL221216C001350002022-07-06 9:31AM EDT2022-12-1617.7517.3017.55+2.01+12.77%173536.73%
AAPL230120C001350002022-07-05 3:42PM EDT2023-01-2018.7018.6018.850.00-3339,38936.62%
AAPL230317C001350002022-07-05 12:35PM EDT2023-03-1719.6020.7021.000.00-53,22137.13%
AAPL230616C001350002022-07-05 2:35PM EDT2023-06-1623.1323.5023.800.00-273,73737.21%
AAPL230915C001350002022-07-05 2:17PM EDT2023-09-1524.9025.6526.250.00-31,01137.27%
AAPL240119C001350002022-07-06 9:31AM EDT2024-01-1929.0728.5529.25+1.22+4.38%25,90637.34%
AAPL240621C001350002022-07-06 9:30AM EDT2024-06-2131.9531.7032.35+0.15+0.47%51,43937.24%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001350002022-07-06 9:40AM EDT2022-07-080.280.270.28-0.05-15.15%1,45816,24445.80%
AAPL220715P001350002022-07-06 9:40AM EDT2022-07-151.181.131.15-0.02-1.67%50466,35040.60%
AAPL220722P001350002022-07-06 9:40AM EDT2022-07-221.841.851.87-0.11-5.64%2646,47738.87%
AAPL220729P001350002022-07-06 9:39AM EDT2022-07-293.153.253.30-0.08-2.48%2696,89144.39%
AAPL220805P001350002022-07-06 9:34AM EDT2022-08-053.553.703.80-0.28-7.31%231,36842.48%
AAPL220812P001350002022-07-05 3:59PM EDT2022-08-124.354.204.400.00-37337942.03%
AAPL220819P001350002022-07-06 9:40AM EDT2022-08-194.604.554.60-0.06-1.29%10833,22739.73%
AAPL220916P001350002022-07-06 9:37AM EDT2022-09-166.056.006.10-0.05-0.82%3535,44037.65%
AAPL221021P001350002022-07-06 9:35AM EDT2022-10-217.507.507.60-0.20-2.60%16,37936.18%
AAPL221118P001350002022-07-06 9:37AM EDT2022-11-188.858.758.85-0.05-0.56%107,26436.09%
AAPL221216P001350002022-07-05 3:43PM EDT2022-12-169.709.659.75-0.10-1.02%25,40035.38%
AAPL230120P001350002022-07-06 9:31AM EDT2023-01-2010.5510.5510.65-0.10-0.94%526,74634.39%
AAPL230317P001350002022-07-05 3:54PM EDT2023-03-1712.1811.9512.200.00-186,87033.83%
AAPL230616P001350002022-07-05 3:54PM EDT2023-06-1614.1213.9014.150.00-576,61632.77%
AAPL230915P001350002022-07-05 1:21PM EDT2023-09-1516.2515.2515.700.00-11,05231.79%
AAPL240119P001350002022-07-05 3:46PM EDT2024-01-1917.4017.0517.400.00-68,67830.55%
AAPL240621P001350002022-07-05 12:21PM EDT2024-06-2120.0618.9019.600.00-71,73530.00%