Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.37-1.56 (-1.12%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001450002022-07-01 3:59PM EDT2022-07-080.280.000.000.00-12,15412,06012.50%
AAPL220715C001450002022-07-01 3:59PM EDT2022-07-151.080.000.000.00-17,78996,8996.25%
AAPL220722C001450002022-07-01 3:59PM EDT2022-07-221.800.000.000.00-2,5766,4496.25%
AAPL220729C001450002022-07-01 3:59PM EDT2022-07-293.150.000.000.00-1,5025,6116.25%
AAPL220805C001450002022-07-01 3:59PM EDT2022-08-053.650.000.000.00-2795933.13%
AAPL220812C001450002022-07-01 3:56PM EDT2022-08-123.990.000.000.00-381003.13%
AAPL220819C001450002022-07-01 3:59PM EDT2022-08-194.500.000.000.00-2,06620,9323.13%
AAPL220916C001450002022-07-01 3:55PM EDT2022-09-166.050.000.000.00-72610,7683.13%
AAPL221021C001450002022-07-01 3:47PM EDT2022-10-217.850.000.000.00-2432,7733.13%
AAPL221118C001450002022-07-01 3:47PM EDT2022-11-189.350.000.000.00-3515,4891.56%
AAPL221216C001450002022-07-01 3:33PM EDT2022-12-1610.550.000.000.00-876,1641.56%
AAPL230120C001450002022-07-01 3:54PM EDT2023-01-2011.750.000.000.00-70117,5231.56%
AAPL230317C001450002022-07-01 3:47PM EDT2023-03-1713.830.000.000.00-1613,5711.56%
AAPL230616C001450002022-07-01 2:24PM EDT2023-06-1616.340.000.000.00-14,5811.56%
AAPL230915C001450002022-07-01 11:13AM EDT2023-09-1518.260.000.000.00-99531.56%
AAPL240119C001450002022-07-01 3:44PM EDT2024-01-1922.020.000.000.00-248,8250.78%
AAPL240621C001450002022-07-01 3:58PM EDT2024-06-2125.800.000.000.00-181,7340.78%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001450002022-07-01 3:59PM EDT2022-07-086.400.000.000.00-1,9223,5050.00%
AAPL220715P001450002022-07-01 3:59PM EDT2022-07-157.100.000.000.00-9,55969,8390.00%
AAPL220722P001450002022-07-01 3:59PM EDT2022-07-227.750.000.000.00-2939150.00%
AAPL220729P001450002022-07-01 3:51PM EDT2022-07-299.400.000.000.00-558940.00%
AAPL220805P001450002022-07-01 3:59PM EDT2022-08-059.600.000.000.00-941720.00%
AAPL220812P001450002022-07-01 2:58PM EDT2022-08-1210.420.000.000.00-780.00%
AAPL220819P001450002022-07-01 3:57PM EDT2022-08-1910.550.000.000.00-25024,5020.00%
AAPL220916P001450002022-07-01 3:52PM EDT2022-09-1612.180.000.000.00-7115,6970.00%
AAPL221021P001450002022-07-01 3:51PM EDT2022-10-2113.680.000.000.00-475,3170.00%
AAPL221118P001450002022-07-01 3:55PM EDT2022-11-1814.850.000.000.00-3457,0760.00%
AAPL221216P001450002022-07-01 3:55PM EDT2022-12-1615.700.000.000.00-992,4050.00%
AAPL230120P001450002022-07-01 3:55PM EDT2023-01-2016.550.000.000.00-1,30322,1920.00%
AAPL230317P001450002022-07-01 1:03PM EDT2023-03-1719.140.000.000.00-458,0550.00%
AAPL230616P001450002022-07-01 3:18PM EDT2023-06-1620.270.000.000.00-97,9810.00%
AAPL230915P001450002022-07-01 3:07PM EDT2023-09-1521.650.000.000.00-166700.00%
AAPL240119P001450002022-07-01 3:04PM EDT2024-01-1923.300.000.000.00-1,0469,3900.00%
AAPL240621P001450002022-06-28 12:14PM EDT2024-06-2124.050.000.000.00-11,2010.00%