Australia markets open in 8 hours 15 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.67-1.24 (-0.87%)
As of 09:45AM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001400002022-12-07 9:30AM EST2022-12-093.000.000.00-0.78-20.63%92,2030.00%
AAPL221216C001400002022-12-07 9:30AM EST2022-12-165.200.000.00-0.35-6.31%1021,8250.00%
AAPL221223C001400002022-12-06 3:53PM EST2022-12-236.105.006.650.00-9188947.66%
AAPL221230C001400002022-12-06 3:59PM EST2022-12-306.755.607.050.00-1,0251,00142.91%
AAPL230106C001400002022-12-06 3:48PM EST2023-01-067.256.208.050.00-2113043.90%
AAPL230113C001400002022-12-06 1:48PM EST2023-01-138.766.709.750.00-164049.08%
AAPL230120C001400002022-12-07 9:30AM EST2023-01-208.350.000.00-0.30-3.47%150,6240.00%
AAPL230217C001400002022-12-06 3:58PM EST2023-02-1711.2510.3011.850.00-1,17522,07143.82%
AAPL230317C001400002022-12-06 3:59PM EST2023-03-1712.9011.7013.700.00-756,28843.56%
AAPL230421C001400002022-12-06 3:01PM EST2023-04-2114.7014.0015.600.00-551,21843.13%
AAPL230519C001400002022-12-06 2:58PM EST2023-05-1916.3015.0517.300.00-42,22843.83%
AAPL230616C001400002022-12-07 9:30AM EST2023-06-1617.350.000.00+0.01+0.06%314,4670.00%
AAPL230721C001400002022-12-06 1:24PM EST2023-07-2119.6017.4020.550.00-254044.69%
AAPL230915C001400002022-12-06 3:48PM EST2023-09-1521.000.000.000.00-412,4980.00%
AAPL240119C001400002022-12-06 3:09PM EST2024-01-1925.0024.0027.000.00-3612,82344.37%
AAPL240315C001400002022-12-06 2:43PM EST2024-03-1526.3525.2528.700.00-3158244.38%
AAPL240621C001400002022-12-06 1:38PM EST2024-06-2129.750.000.000.00-23,7990.00%
AAPL250117C001400002022-12-06 3:25PM EST2025-01-1733.7931.9036.000.00-432,84343.71%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001400002022-12-07 9:30AM EST2022-12-090.880.870.89+0.14+18.92%7718,92731.15%
AAPL221216P001400002022-12-07 9:30AM EST2022-12-162.582.532.58+0.19+7.95%1040,00436.01%
AAPL221223P001400002022-12-06 3:59PM EST2022-12-232.943.053.150.00-1,0634,00832.41%
AAPL221230P001400002022-12-07 9:30AM EST2022-12-303.610.000.00+0.19+5.56%55,4251.56%
AAPL230106P001400002022-12-06 3:56PM EST2023-01-064.004.054.200.00-62887630.49%
AAPL230113P001400002022-12-07 9:30AM EST2023-01-134.800.000.000.00-455870.78%
AAPL230120P001400002022-12-07 9:30AM EST2023-01-205.250.000.00+0.30+6.06%39109,4450.78%
AAPL230217P001400002022-12-06 3:59PM EST2023-02-177.297.457.550.00-3,25324,53333.30%
AAPL230317P001400002022-12-07 9:30AM EST2023-03-178.700.000.00+0.18+2.11%718,6770.78%
AAPL230421P001400002022-12-06 3:59PM EST2023-04-219.789.9010.000.00-1,0158,02031.59%
AAPL230519P001400002022-12-06 3:48PM EST2023-05-1911.0711.1011.250.00-1772,80432.11%
AAPL230616P001400002022-12-06 3:54PM EST2023-06-1611.7511.8512.050.00-30830,65631.66%
AAPL230721P001400002022-12-06 3:40PM EST2023-07-2112.6012.6012.800.00-274,98230.82%
AAPL230915P001400002022-12-06 2:51PM EST2023-09-1513.9513.3016.200.00-7248,11034.55%
AAPL240119P001400002022-12-06 3:36PM EST2024-01-1916.200.000.000.00-10021,5030.39%
AAPL240315P001400002022-12-05 1:50PM EST2024-03-1515.5515.9018.300.00-186930.32%
AAPL240621P001400002022-12-05 9:46AM EST2024-06-2115.7517.4521.000.00-17,53131.49%
AAPL250117P001400002022-12-06 2:25PM EST2025-01-1720.5018.7022.950.00-1511,82129.32%