Australia markets close in 3 hours 37 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.50 -0.31 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001350002022-12-02 3:29PM EST2022-12-0912.6012.7013.25-1.20-8.70%1191,32759.28%
AAPL221216C001350002022-12-02 3:56PM EST2022-12-1613.5513.1013.60-0.77-5.38%15522,76945.29%
AAPL221223C001350002022-12-02 3:07PM EST2022-12-2313.4713.5514.05-0.68-4.81%3238141.90%
AAPL221230C001350002022-12-02 12:20PM EST2022-12-3013.4014.0014.40-1.85-12.13%437739.33%
AAPL230106C001350002022-12-02 2:57PM EST2023-01-0613.9714.5014.95+13.97-195839.43%
AAPL230120C001350002022-12-02 3:59PM EST2023-01-2015.7615.5515.90-0.94-5.63%6724,46539.06%
AAPL230217C001350002022-12-02 3:19PM EST2023-02-1717.9517.8518.10-0.85-4.52%2021,24841.03%
AAPL230317C001350002022-12-02 3:06PM EST2023-03-1719.0619.3019.55-1.05-5.22%144,38540.41%
AAPL230421C001350002022-12-01 3:12PM EST2023-04-2122.1021.0521.300.00-5977440.40%
AAPL230519C001350002022-12-01 10:00AM EST2023-05-1923.0022.5022.900.00-5130541.34%
AAPL230616C001350002022-12-02 12:54PM EST2023-06-1622.9523.8024.15-0.93-3.89%553,93741.47%
AAPL230721C001350002022-11-30 1:57PM EST2023-07-2123.0025.0025.500.00-1581441.36%
AAPL230915C001350002022-12-02 1:22PM EST2023-09-1526.3026.8027.60-1.25-4.54%22,20241.50%
AAPL240119C001350002022-12-02 3:52PM EST2024-01-1930.9430.6531.70-1.01-3.16%108,54641.73%
AAPL240315C001350002022-12-01 1:39PM EST2024-03-1533.4032.3033.600.00-22842.27%
AAPL240621C001350002022-12-01 3:55PM EST2024-06-2136.0034.8036.050.00-15,53242.09%
AAPL250117C001350002022-12-02 3:45PM EST2025-01-1740.0038.9540.55-0.80-1.96%146,83441.72%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001350002022-12-02 3:59PM EST2022-12-090.070.070.08-0.04-36.36%14,6325,90141.21%
AAPL221216P001350002022-12-02 3:59PM EST2022-12-160.390.390.41-0.14-26.42%6,09750,50837.55%
AAPL221223P001350002022-12-02 3:59PM EST2022-12-230.690.680.70-0.12-14.81%3241,95134.69%
AAPL221230P001350002022-12-02 3:59PM EST2022-12-300.940.940.97-0.14-12.96%1,1325,05732.89%
AAPL230106P001350002022-12-02 3:59PM EST2023-01-061.311.291.37-0.07-5.07%14864932.98%
AAPL230113P001350002022-12-02 3:54PM EST2023-01-131.821.611.93+1.82-14734.29%
AAPL230120P001350002022-12-02 3:59PM EST2023-01-202.152.152.17-0.07-3.15%3,15063,12533.24%
AAPL230217P001350002022-12-02 3:57PM EST2023-02-174.054.054.15-0.04-0.98%83017,51435.91%
AAPL230317P001350002022-12-02 3:55PM EST2023-03-175.155.055.150.00-2,82417,51834.50%
AAPL230421P001350002022-12-02 3:52PM EST2023-04-216.406.206.30+0.10+1.59%31366,43333.52%
AAPL230519P001350002022-12-02 3:19PM EST2023-05-197.407.307.45-0.01-0.13%20421,52633.89%
AAPL230616P001350002022-12-02 3:50PM EST2023-06-168.398.108.25+0.27+3.33%10732,30833.46%
AAPL230721P001350002022-12-02 3:03PM EST2023-07-219.058.759.00-0.35-3.72%741,82232.61%
AAPL230915P001350002022-12-02 3:12PM EST2023-09-1510.289.9510.35+0.03+0.29%14,42132.12%
AAPL240119P001350002022-12-02 3:20PM EST2024-01-1912.3212.0512.60+0.02+0.16%4314,20130.73%
AAPL240315P001350002022-12-01 1:49PM EST2024-03-1513.2513.0013.500.00-18322430.32%
AAPL240621P001350002022-12-02 1:42PM EST2024-06-2115.0213.6014.95+0.52+3.59%43,19229.74%
AAPL250117P001350002022-12-02 3:52PM EST2025-01-1716.9516.4017.45+0.45+2.73%477,88728.58%