Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.31-0.62 (-0.45%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001400002022-07-05 9:31AM EDT2022-07-081.181.161.19-0.47-28.48%62713,78433.01%
AAPL220715C001400002022-07-05 9:31AM EDT2022-07-152.432.362.39-0.51-17.35%5938,30232.84%
AAPL220722C001400002022-07-05 9:30AM EDT2022-07-223.373.303.40-0.50-12.92%669,60234.00%
AAPL220729C001400002022-07-05 9:30AM EDT2022-07-294.704.804.90-0.65-12.15%65,39839.28%
AAPL220805C001400002022-07-05 9:30AM EDT2022-08-055.400.000.00-0.50-8.47%21,3461.56%
AAPL220812C001400002022-07-05 9:30AM EDT2022-08-125.960.000.00-0.42-6.58%1660.78%
AAPL220819C001400002022-07-05 9:30AM EDT2022-08-196.156.256.35-0.71-10.35%3114,18336.37%
AAPL220916C001400002022-07-05 9:30AM EDT2022-09-168.058.008.10-0.50-5.85%10415,70035.72%
AAPL221021C001400002022-07-01 3:59PM EDT2022-10-2110.469.859.950.00-3199,91435.57%
AAPL221118C001400002022-07-05 9:30AM EDT2022-11-1811.5511.3511.50-0.45-3.75%16,97436.31%
AAPL221216C001400002022-07-01 3:57PM EDT2022-12-1613.0512.4512.600.00-2762,52436.06%
AAPL230120C001400002022-07-05 9:30AM EDT2023-01-2013.910.000.00-0.56-3.87%120,3800.39%
AAPL230317C001400002022-07-01 12:28PM EDT2023-03-1715.4515.5016.000.00-754,55636.33%
AAPL230616C001400002022-07-01 3:25PM EDT2023-06-1618.8518.0518.600.00-687,14336.08%
AAPL230915C001400002022-07-05 9:30AM EDT2023-09-1521.000.000.00+0.20+0.96%11,0990.39%
AAPL240119C001400002022-07-01 3:58PM EDT2024-01-1924.6023.5024.150.00-1068,08236.51%
AAPL240621C001400002022-07-05 9:30AM EDT2024-06-2128.200.000.00+0.33+1.18%202,4010.20%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001400002022-07-05 9:31AM EDT2022-07-083.613.653.75+0.89+32.72%365,91548.63%
AAPL220715P001400002022-07-05 9:31AM EDT2022-07-154.904.704.75+0.95+24.05%2945,75539.92%
AAPL220722P001400002022-07-05 9:30AM EDT2022-07-225.300.000.00+0.50+10.42%76,7320.00%
AAPL220729P001400002022-07-05 9:30AM EDT2022-07-296.930.000.00+0.66+10.53%42,3380.00%
AAPL220805P001400002022-07-05 9:31AM EDT2022-08-057.827.757.90+0.92+13.33%463542.76%
AAPL220812P001400002022-07-01 3:26PM EDT2022-08-127.758.108.500.00-101542.05%
AAPL220819P001400002022-07-05 9:30AM EDT2022-08-198.460.000.00+0.71+9.16%419,0120.00%
AAPL220916P001400002022-07-01 3:58PM EDT2022-09-169.259.9510.050.00-2,60931,02236.77%
AAPL221021P001400002022-07-01 3:59PM EDT2022-10-2110.8011.5011.650.00-29414,09435.61%
AAPL221118P001400002022-07-01 3:55PM EDT2022-11-1812.2512.7512.900.00-6827,71635.47%
AAPL221216P001400002022-07-01 3:55PM EDT2022-12-1613.1513.6013.750.00-392,25434.61%
AAPL230120P001400002022-07-01 3:58PM EDT2023-01-2013.9014.6014.800.00-77429,93134.02%
AAPL230317P001400002022-07-01 3:34PM EDT2023-03-1715.5415.7016.250.00-3407,53033.22%
AAPL230616P001400002022-07-01 3:26PM EDT2023-06-1617.6017.7018.250.00-216,78332.28%
AAPL230915P001400002022-07-01 10:28AM EDT2023-09-1520.1319.3019.750.00-202,19931.24%
AAPL240119P001400002022-07-01 3:46PM EDT2024-01-1920.6721.0521.600.00-411,07030.26%
AAPL240621P001400002022-06-30 2:41PM EDT2024-06-2122.950.000.000.00-342,8570.00%