Australia markets close in 2 hours 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.50 -0.31 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001500002022-12-02 3:59PM EST2022-12-091.051.031.07-0.70-40.00%25,04015,45928.42%
AAPL221216C001500002022-12-02 3:59PM EST2022-12-162.482.472.53-0.62-20.00%7,18554,41632.65%
AAPL221223C001500002022-12-02 3:58PM EST2022-12-233.153.103.15-0.63-16.67%6872,43430.65%
AAPL221230C001500002022-12-02 3:59PM EST2022-12-303.653.653.70-0.65-15.12%7533,71529.74%
AAPL230106C001500002022-12-02 3:59PM EST2023-01-064.354.254.40-0.60-12.12%50952430.38%
AAPL230113C001500002022-12-02 3:27PM EST2023-01-134.954.855.30+4.95-403532.23%
AAPL230120C001500002022-12-02 3:59PM EST2023-01-205.615.555.65-0.64-10.24%7,97669,54931.38%
AAPL230217C001500002022-12-02 3:58PM EST2023-02-178.378.258.40-0.55-6.17%2,33023,31335.14%
AAPL230317C001500002022-12-02 3:55PM EST2023-03-179.859.9010.00-0.85-7.94%78325,68235.10%
AAPL230421C001500002022-12-02 3:37PM EST2023-04-2111.5511.8011.95-1.00-7.97%1032,90135.70%
AAPL230519C001500002022-12-02 3:04PM EST2023-05-1913.2413.4513.70-1.01-7.09%872,86536.96%
AAPL230616C001500002022-12-02 3:24PM EST2023-06-1614.9514.7015.10-0.55-3.55%9421,65137.45%
AAPL230721C001500002022-12-02 3:20PM EST2023-07-2116.2816.1016.45-0.82-4.80%531,13037.37%
AAPL230915C001500002022-12-02 3:09PM EST2023-09-1518.4018.3518.70-0.80-4.17%134,28737.84%
AAPL240119C001500002022-12-02 3:49PM EST2024-01-1922.4022.4523.00-1.05-4.48%3326,72238.45%
AAPL240315C001500002022-12-02 12:22PM EST2024-03-1524.0024.1025.10-1.25-4.95%24828639.27%
AAPL240621C001500002022-12-02 2:57PM EST2024-06-2126.6526.5027.55-0.73-2.67%6815,15439.11%
AAPL250117C001500002022-12-02 3:58PM EST2025-01-1731.9631.2032.65-0.94-2.86%463,24239.50%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001500002022-12-02 3:59PM EST2022-12-093.193.153.25+0.04+1.27%3,9293,40828.25%
AAPL221216P001500002022-12-02 3:57PM EST2022-12-164.454.454.60-0.01-0.22%1,49182,88531.52%
AAPL221223P001500002022-12-02 3:57PM EST2022-12-235.104.905.10+0.35+7.37%6271,37928.85%
AAPL221230P001500002022-12-02 3:58PM EST2022-12-305.385.305.50+0.03+0.56%961,75027.23%
AAPL230106P001500002022-12-02 3:16PM EST2023-01-065.905.856.10+0.20+3.51%3213627.60%
AAPL230113P001500002022-12-01 10:02AM EST2023-01-136.656.156.85+6.65--128.94%
AAPL230120P001500002022-12-02 3:59PM EST2023-01-206.956.957.05+0.02+0.29%3,19179,24827.65%
AAPL230217P001500002022-12-02 3:58PM EST2023-02-179.309.309.40+0.12+1.31%22323,24630.70%
AAPL230317P001500002022-12-02 3:59PM EST2023-03-1710.5510.5010.60+0.25+2.43%61128,66130.03%
AAPL230421P001500002022-12-02 3:54PM EST2023-04-2112.0311.7511.90+0.53+4.61%624,23429.54%
AAPL230519P001500002022-12-02 3:00PM EST2023-05-1913.4513.0013.15+0.49+3.78%286,49530.07%
AAPL230616P001500002022-12-02 3:53PM EST2023-06-1614.1013.8514.00+0.15+1.08%17927,95329.80%
AAPL230721P001500002022-12-02 3:04PM EST2023-07-2114.9514.6014.85+0.20+1.36%1081,32629.25%
AAPL230915P001500002022-12-02 1:00PM EST2023-09-1516.8015.8516.50-0.15-0.88%895,94329.40%
AAPL240119P001500002022-12-02 3:13PM EST2024-01-1918.4018.2018.65+0.20+1.10%4925,46427.93%
AAPL240315P001500002022-12-02 3:08PM EST2024-03-1519.6019.2019.90-0.10-0.51%812228.09%
AAPL240621P001500002022-12-02 3:37PM EST2024-06-2120.9220.4021.40+0.22+1.06%734,55327.60%
AAPL250117P001500002022-12-02 3:54PM EST2025-01-1722.9022.2523.95-0.20-0.87%1721,05726.57%