Australia markets open in 9 hours 38 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.56+1.00 (+0.70%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001550002022-07-06 9:59AM EDT2022-07-080.010.000.000.00-175,12825.00%
AAPL220715C001550002022-07-06 10:06AM EDT2022-07-150.130.120.13+0.05+62.50%4,82226,70029.59%
AAPL220722C001550002022-07-06 10:05AM EDT2022-07-220.410.420.43+0.09+28.12%2788,50229.74%
AAPL220729C001550002022-07-06 10:06AM EDT2022-07-291.331.291.31+0.27+25.47%7719,56435.50%
AAPL220805C001550002022-07-06 9:59AM EDT2022-08-051.651.601.66+0.23+16.20%613,57234.20%
AAPL220812C001550002022-07-06 10:03AM EDT2022-08-122.001.932.09+0.22+12.36%4631734.00%
AAPL220819C001550002022-07-06 10:04AM EDT2022-08-192.402.462.48+0.29+13.74%31721,87233.69%
AAPL220916C001550002022-07-06 10:06AM EDT2022-09-163.903.753.85+0.44+12.72%8516,44432.79%
AAPL221021C001550002022-07-06 10:05AM EDT2022-10-215.545.555.60+0.44+8.63%654,06833.17%
AAPL221118C001550002022-07-06 9:56AM EDT2022-11-186.857.107.20+0.35+5.38%24,89734.42%
AAPL221216C001550002022-07-06 9:44AM EDT2022-12-167.948.058.15+0.39+5.17%351,74333.94%
AAPL230120C001550002022-07-06 10:02AM EDT2023-01-209.309.409.55+0.60+6.90%5622,00634.23%
AAPL230317C001550002022-07-05 3:53PM EDT2023-03-1710.8511.4011.700.00-265,76834.83%
AAPL230616C001550002022-07-06 9:31AM EDT2023-06-1614.3514.4514.80+0.55+3.99%413,20835.53%
AAPL230915C001550002022-07-05 3:26PM EDT2023-09-1516.1116.8017.250.00-11,35535.55%
AAPL240119C001550002022-07-05 3:54PM EDT2024-01-1919.4519.9020.250.00-143,53735.57%
AAPL240621C001550002022-07-06 10:01AM EDT2024-06-2123.3323.2023.90+0.59+2.59%23,64336.10%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001550002022-07-06 9:39AM EDT2022-07-0813.5011.9012.10-3.60-21.05%3220.00%
AAPL220715P001550002022-07-06 9:57AM EDT2022-07-1512.6512.2512.50-0.92-6.78%2710,43525.59%
AAPL220722P001550002022-07-06 9:55AM EDT2022-07-2213.1012.5012.75-0.68-4.93%512427.30%
AAPL220729P001550002022-07-06 9:49AM EDT2022-07-2914.2913.2513.60-0.30-2.06%376533.92%
AAPL220805P001550002022-07-05 3:44PM EDT2022-08-0514.9213.5513.850.00-71332.08%
AAPL220812P001550002022-07-01 9:41AM EDT2022-08-1218.5513.8015.500.00-2040.47%
AAPL220819P001550002022-07-06 10:04AM EDT2022-08-1914.7014.5014.70-0.75-4.85%399,48132.31%
AAPL220916P001550002022-07-06 9:47AM EDT2022-09-1616.6515.5515.85-0.58-3.37%215,48030.81%
AAPL221021P001550002022-07-05 2:04PM EDT2022-10-2118.7017.0017.200.00-53,74530.23%
AAPL221118P001550002022-07-05 10:17AM EDT2022-11-1819.2018.3518.55-2.10-9.86%16,33531.13%
AAPL221216P001550002022-07-05 11:36AM EDT2022-12-1619.3518.9019.15-2.70-12.24%453530.01%
AAPL230120P001550002022-07-05 3:39PM EDT2023-01-2020.8019.9520.200.00-1418,32029.86%
AAPL230317P001550002022-07-06 9:58AM EDT2023-03-1721.6121.5021.70-0.72-3.22%18,19529.63%
AAPL230616P001550002022-07-05 2:52PM EDT2023-06-1624.4523.2023.550.00-135,13928.84%
AAPL230915P001550002022-06-29 1:41PM EDT2023-09-1526.3524.9525.350.00-11,22428.58%
AAPL240119P001550002022-07-05 3:11PM EDT2024-01-1927.7526.6527.150.00-64,02227.75%
AAPL240621P001550002022-06-27 10:46AM EDT2024-06-2128.0528.5529.200.00-222227.17%