Australia markets open in 9 hours 28 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.98+1.42 (+1.00%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001500002022-07-06 10:17AM EDT2022-07-080.050.050.06+0.02+66.67%7,21618,22929.69%
AAPL220715C001500002022-07-06 10:16AM EDT2022-07-150.670.670.69+0.25+59.52%2,98948,44830.71%
AAPL220722C001500002022-07-06 10:15AM EDT2022-07-221.311.331.35+0.34+35.05%75112,90630.88%
AAPL220729C001500002022-07-06 10:15AM EDT2022-07-292.662.672.70+0.47+21.46%96722,46836.82%
AAPL220805C001500002022-07-06 10:16AM EDT2022-08-053.223.053.15+0.62+23.85%4223,58135.36%
AAPL220812C001500002022-07-06 10:15AM EDT2022-08-123.603.553.65+0.40+12.50%4155634.88%
AAPL220819C001500002022-07-06 10:16AM EDT2022-08-194.104.104.15+0.55+15.49%1,20330,31234.71%
AAPL220916C001500002022-07-06 10:15AM EDT2022-09-165.705.755.80+0.59+11.55%16228,60833.98%
AAPL221021C001500002022-07-06 10:14AM EDT2022-10-217.607.607.70+0.67+9.67%1426,66334.18%
AAPL221118C001500002022-07-06 10:09AM EDT2022-11-189.509.109.20+1.08+12.83%26,66734.81%
AAPL221216C001500002022-07-06 10:07AM EDT2022-12-1610.4910.3010.45+1.01+10.65%602,98834.99%
AAPL230120C001500002022-07-06 10:16AM EDT2023-01-2011.7811.7511.90+0.88+8.07%18037,92835.21%
AAPL230317C001500002022-07-06 10:10AM EDT2023-03-1714.2013.7514.00+1.20+9.23%518,64635.51%
AAPL230616C001500002022-07-05 3:41PM EDT2023-06-1615.9016.6016.900.00-9910,23835.71%
AAPL230915C001500002022-07-05 3:08PM EDT2023-09-1518.3019.0519.850.00-153,36036.51%
AAPL240119C001500002022-07-06 10:09AM EDT2024-01-1922.7522.1522.65+1.40+6.56%1718,97636.13%
AAPL240621C001500002022-07-06 10:09AM EDT2024-06-2126.2025.5027.00+1.95+8.04%1413,09637.51%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001500002022-07-06 10:14AM EDT2022-07-087.167.057.25-1.64-18.64%1351,37439.94%
AAPL220715P001500002022-07-06 10:16AM EDT2022-07-157.807.507.65-1.20-13.33%12330,24229.74%
AAPL220722P001500002022-07-06 10:07AM EDT2022-07-228.058.308.35-1.60-16.58%280430.69%
AAPL220729P001500002022-07-06 10:14AM EDT2022-07-299.659.459.55-0.94-8.88%131,05635.52%
AAPL220805P001500002022-07-06 10:01AM EDT2022-08-0510.6710.0010.30-1.08-9.19%58236.23%
AAPL220812P001500002022-07-05 3:08PM EDT2022-08-1211.709.9510.850.00-71135.93%
AAPL220819P001500002022-07-06 10:14AM EDT2022-08-1911.0311.0511.20-1.05-8.69%15834,63434.88%
AAPL220916P001500002022-07-06 10:16AM EDT2022-09-1612.3812.2512.45-0.82-6.21%1856,13432.50%
AAPL221021P001500002022-07-06 9:43AM EDT2022-10-2114.2513.9014.05-0.74-4.94%1612,12432.01%
AAPL221118P001500002022-07-05 3:28PM EDT2022-11-1815.9015.2515.35-0.20-1.24%16,96332.31%
AAPL221216P001500002022-07-06 10:14AM EDT2022-12-1616.2516.1516.25-0.63-3.73%34,71131.80%
AAPL230120P001500002022-07-05 3:54PM EDT2023-01-2017.6117.0017.15-0.24-1.34%131,78931.02%
AAPL230317P001500002022-07-06 9:58AM EDT2023-03-1718.7318.5518.80-0.87-4.44%314,21930.87%
AAPL230616P001500002022-07-05 3:21PM EDT2023-06-1621.5020.5020.800.00-1214,65330.11%
AAPL230915P001500002022-07-06 10:07AM EDT2023-09-1522.0022.0522.35-2.50-10.20%42,47229.28%
AAPL240119P001500002022-07-05 2:04PM EDT2024-01-1925.2523.8024.350.00-718,96528.63%
AAPL240621P001500002022-07-05 2:33PM EDT2024-06-2127.0025.8026.400.00-71,67027.94%