Australia markets open in 9 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.91-3.72 (-2.54%)
At close: 04:00PM EST
141.60 -1.32 (-0.92%)
Pre-market: 08:58AM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001450002022-12-06 3:59PM EST2022-12-091.020.000.000.00-42,42010,2553.13%
AAPL221216C001450002022-12-06 3:59PM EST2022-12-162.830.000.000.00-6,81356,5713.13%
AAPL221223C001450002022-12-06 3:58PM EST2022-12-233.360.000.000.00-4771,8651.56%
AAPL221230C001450002022-12-06 3:59PM EST2022-12-304.000.000.000.00-1,3131,7101.56%
AAPL230106C001450002022-12-06 3:56PM EST2023-01-064.530.000.000.00-3344921.56%
AAPL230113C001450002022-12-06 3:59PM EST2023-01-135.400.000.000.00-1491101.56%
AAPL230120C001450002022-12-06 3:59PM EST2023-01-205.950.000.000.00-2,17449,5710.78%
AAPL230217C001450002022-12-06 3:59PM EST2023-02-178.620.000.000.00-81414,1630.78%
AAPL230317C001450002022-12-06 3:52PM EST2023-03-1710.200.000.000.00-7238,1940.78%
AAPL230421C001450002022-12-06 3:56PM EST2023-04-2112.000.000.000.00-1542,8830.78%
AAPL230519C001450002022-12-06 3:44PM EST2023-05-1913.520.000.000.00-1296,2760.78%
AAPL230616C001450002022-12-06 3:32PM EST2023-06-1614.600.000.000.00-2647,5320.39%
AAPL230721C001450002022-12-06 3:19PM EST2023-07-2115.750.000.000.00-175450.39%
AAPL230915C001450002022-12-06 3:36PM EST2023-09-1518.000.000.000.00-2213,8490.39%
AAPL240119C001450002022-12-06 3:50PM EST2024-01-1922.550.000.000.00-15310,3600.39%
AAPL240315C001450002022-12-06 10:44AM EST2024-03-1524.830.000.000.00-12190.39%
AAPL240621C001450002022-12-06 3:39PM EST2024-06-2126.600.000.000.00-172,8900.39%
AAPL250117C001450002022-12-06 12:32PM EST2025-01-1732.500.000.000.00-204,0180.20%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001450002022-12-06 3:59PM EST2022-12-092.970.000.000.00-32,06012,6890.00%
AAPL221216P001450002022-12-06 3:59PM EST2022-12-164.680.000.000.00-6,75854,1780.00%
AAPL221223P001450002022-12-06 3:56PM EST2022-12-235.250.000.000.00-1,3801,5420.00%
AAPL221230P001450002022-12-06 3:56PM EST2022-12-305.650.000.000.00-6931,6370.00%
AAPL230106P001450002022-12-06 3:58PM EST2023-01-066.240.000.000.00-2685290.00%
AAPL230113P001450002022-12-06 3:36PM EST2023-01-137.130.000.000.00-3054110.00%
AAPL230120P001450002022-12-06 3:58PM EST2023-01-207.280.000.000.00-4,38294,1100.00%
AAPL230217P001450002022-12-06 3:55PM EST2023-02-179.500.000.000.00-1,31618,9550.00%
AAPL230317P001450002022-12-06 3:57PM EST2023-03-1710.750.000.000.00-1,86416,0920.00%
AAPL230421P001450002022-12-06 3:56PM EST2023-04-2112.050.000.000.00-9188,1220.00%
AAPL230519P001450002022-12-06 3:33PM EST2023-05-1913.460.000.000.00-1628,3910.00%
AAPL230616P001450002022-12-06 3:54PM EST2023-06-1614.000.000.000.00-25915,7260.00%
AAPL230721P001450002022-12-06 3:39PM EST2023-07-2114.890.000.000.00-6112,5020.00%
AAPL230915P001450002022-12-06 3:27PM EST2023-09-1516.380.000.000.00-1,05812,0470.00%
AAPL240119P001450002022-12-06 3:49PM EST2024-01-1918.200.000.000.00-17916,8540.00%
AAPL240315P001450002022-12-06 1:03PM EST2024-03-1519.100.000.000.00-151420.00%
AAPL240621P001450002022-12-06 1:27PM EST2024-06-2120.090.000.000.00-15,9880.00%
AAPL250117P001450002022-12-06 10:36AM EST2025-01-1722.200.000.000.00-44,9230.00%