Australia markets close in 3 hours 2 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:155.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001550002022-12-02 3:59PM EST2022-12-090.160.150.16-0.24-60.00%28,12816,74127.88%
AAPL221216C001550002022-12-02 3:59PM EST2022-12-160.880.870.89-0.37-29.60%4,02660,03630.30%
AAPL221223C001550002022-12-02 3:57PM EST2022-12-231.331.321.35-0.42-24.00%8523,45428.64%
AAPL221230C001550002022-12-02 3:58PM EST2022-12-301.801.721.77-0.36-16.67%1,6703,39427.77%
AAPL230106C001550002022-12-02 3:26PM EST2023-01-062.242.252.37-0.49-17.95%1721,24028.60%
AAPL230113C001550002022-12-02 3:48PM EST2023-01-132.802.763.65+2.80-581333.20%
AAPL230120C001550002022-12-02 3:59PM EST2023-01-203.443.403.50-0.47-12.02%3,36062,80629.86%
AAPL230217C001550002022-12-02 3:57PM EST2023-02-176.005.906.05-0.50-7.69%53824,59233.64%
AAPL230317C001550002022-12-02 3:58PM EST2023-03-177.607.457.60-0.55-6.75%34412,23033.76%
AAPL230421C001550002022-12-02 3:55PM EST2023-04-219.309.309.50-0.80-7.92%1383,18534.46%
AAPL230519C001550002022-12-02 3:55PM EST2023-05-1910.9611.0011.15-0.70-6.00%253,09635.59%
AAPL230616C001550002022-12-02 3:04PM EST2023-06-1612.2012.3012.55-0.95-7.22%20017,35236.18%
AAPL230721C001550002022-12-02 2:33PM EST2023-07-2113.1013.6013.90-1.35-9.34%1141,20936.19%
AAPL230915C001550002022-12-02 3:12PM EST2023-09-1515.9715.8516.35-0.91-5.39%62,94137.14%
AAPL240119C001550002022-12-02 3:52PM EST2024-01-1920.0719.8020.90-1.09-5.15%486,91138.21%
AAPL240315C001550002022-12-02 1:37PM EST2024-03-1521.4721.7022.30-1.28-5.63%336737.95%
AAPL240621C001550002022-12-02 1:48PM EST2024-06-2124.2224.3025.10-1.01-4.00%22,83738.35%
AAPL250117C001550002022-12-02 1:23PM EST2025-01-1728.9529.3030.65-1.25-4.14%723,18939.30%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001550002022-12-02 3:59PM EST2022-12-097.307.157.50+0.30+4.29%3542,19633.06%
AAPL221216P001550002022-12-02 3:53PM EST2022-12-168.317.708.15+0.76+10.07%36428,18731.23%
AAPL221223P001550002022-12-02 3:28PM EST2022-12-238.708.058.55+0.75+9.43%37781528.74%
AAPL221230P001550002022-12-02 3:34PM EST2022-12-308.978.308.75+0.47+5.53%35972226.16%
AAPL230106P001550002022-12-02 1:18PM EST2023-01-0610.128.809.20+1.47+16.99%104226.27%
AAPL230113P001550002022-12-02 3:07PM EST2023-01-139.869.1010.00+9.86-2228.52%
AAPL230120P001550002022-12-02 3:59PM EST2023-01-209.759.759.95+0.25+2.63%20937,41926.05%
AAPL230217P001550002022-12-02 3:35PM EST2023-02-1712.3311.9012.10+0.58+4.94%5016,77129.24%
AAPL230317P001550002022-12-02 3:01PM EST2023-03-1713.6313.0013.25+0.58+4.44%3937,51928.75%
AAPL230421P001550002022-12-02 3:30PM EST2023-04-2114.5314.3014.45+0.48+3.42%144,75028.23%
AAPL230519P001550002022-12-02 3:05PM EST2023-05-1915.9015.5015.70+0.55+3.58%3011,86128.93%
AAPL230616P001550002022-12-02 3:51PM EST2023-06-1616.8216.3516.55+0.57+3.51%19210,19128.75%
AAPL230721P001550002022-12-02 1:37PM EST2023-07-2118.0517.0517.35+0.90+5.25%21365328.19%
AAPL230915P001550002022-12-01 2:59PM EST2023-09-1518.3918.3518.800.00-203,34428.06%
AAPL240119P001550002022-12-02 3:37PM EST2024-01-1921.2020.6021.10+0.55+2.66%346,58127.05%
AAPL240315P001550002022-12-01 2:04PM EST2024-03-1521.9521.5022.300.00-350527.18%
AAPL240621P001550002022-12-02 10:57AM EST2024-06-2123.9922.9023.75+1.09+4.76%182,21926.69%
AAPL250117P001550002022-12-01 3:13PM EST2025-01-1725.3525.0526.400.00-2267725.89%