Australia markets close in 4 hours 25 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:160.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001600002022-12-02 3:59PM EST2022-12-090.030.030.04-0.07-70.00%3,61210,87432.62%
AAPL221216C001600002022-12-02 3:59PM EST2022-12-160.270.260.27-0.16-37.21%4,30895,70229.98%
AAPL221223C001600002022-12-02 3:58PM EST2022-12-230.480.470.49-0.18-27.27%7727,92427.74%
AAPL221230C001600002022-12-02 3:59PM EST2022-12-300.720.700.72-0.24-25.00%8354,11126.54%
AAPL230106C001600002022-12-02 3:56PM EST2023-01-061.081.041.13-0.29-21.17%7011,59327.37%
AAPL230113C001600002022-12-02 3:33PM EST2023-01-131.551.481.89+1.55-1184330.32%
AAPL230120C001600002022-12-02 3:59PM EST2023-01-201.931.921.95-0.35-15.35%3,14891,62828.35%
AAPL230217C001600002022-12-02 3:59PM EST2023-02-174.154.054.20-0.35-7.78%94211,00032.43%
AAPL230317C001600002022-12-02 3:56PM EST2023-03-175.525.505.60-0.52-8.61%1,85015,90832.54%
AAPL230421C001600002022-12-02 3:12PM EST2023-04-217.357.257.40-0.58-7.31%244,82933.35%
AAPL230519C001600002022-12-02 2:45PM EST2023-05-198.328.859.00-1.23-12.88%332,20634.56%
AAPL230616C001600002022-12-02 3:16PM EST2023-06-1610.3010.1010.35-0.56-5.16%2326,31635.18%
AAPL230721C001600002022-12-02 12:48PM EST2023-07-2110.9911.4011.70-0.96-8.03%71,54835.30%
AAPL230915C001600002022-12-02 2:27PM EST2023-09-1513.1213.5514.05-1.38-9.52%38,10936.19%
AAPL240119C001600002022-12-02 3:09PM EST2024-01-1917.8517.6518.20-0.95-5.05%4718,90236.77%
AAPL240315C001600002022-12-02 2:44PM EST2024-03-1519.0519.4520.30-1.50-7.30%19444837.64%
AAPL240621C001600002022-12-02 1:47PM EST2024-06-2121.8621.8522.85-1.22-5.29%195,81937.70%
AAPL250117C001600002022-12-02 12:26PM EST2025-01-1726.9527.0527.80-1.15-4.09%825,83837.98%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001600002022-12-02 3:58PM EST2022-12-0912.1511.7512.45+0.75+6.58%4824746.09%
AAPL221216P001600002022-12-02 3:59PM EST2022-12-1611.9512.0512.65+0.25+2.14%24353,63234.33%
AAPL221223P001600002022-12-02 12:12PM EST2022-12-2313.3812.2012.65+1.33+11.04%1533527.27%
AAPL221230P001600002022-12-02 2:12PM EST2022-12-3014.0012.3512.70+1.96+16.28%297824.00%
AAPL230106P001600002022-12-02 9:45AM EST2023-01-0614.2212.6013.00+2.12+17.52%32124.46%
AAPL230120P001600002022-12-02 3:30PM EST2023-01-2013.7613.3013.75+0.76+5.85%24471,52225.89%
AAPL230217P001600002022-12-02 3:24PM EST2023-02-1715.3315.0015.30+0.63+4.29%2035,05627.79%
AAPL230317P001600002022-12-02 3:05PM EST2023-03-1716.4816.0016.25+0.73+4.63%2412,64827.19%
AAPL230421P001600002022-12-02 3:54PM EST2023-04-2117.5217.1517.40+0.02+0.11%64,19226.98%
AAPL230519P001600002022-12-02 1:56PM EST2023-05-1919.3518.2518.65+0.75+4.03%51,00427.95%
AAPL230616P001600002022-12-02 2:40PM EST2023-06-1620.1419.1019.45+1.16+6.11%311,03927.81%
AAPL230721P001600002022-12-02 9:30AM EST2023-07-2121.1119.7520.10+0.71+3.48%11,32627.05%
AAPL230915P001600002022-11-30 3:37PM EST2023-09-1521.6821.1521.700.00-202,25127.40%
AAPL240119P001600002022-12-01 10:46AM EST2024-01-1924.1523.3023.700.00-417,24026.07%
AAPL240315P001600002022-12-02 10:02AM EST2024-03-1525.4524.1524.95+0.20+0.79%23126.35%
AAPL240621P001600002022-12-01 3:05PM EST2024-06-2125.5025.0526.500.00-25,84026.08%
AAPL250117P001600002022-12-02 11:30AM EST2025-01-1728.7527.6528.95+0.30+1.05%11,77825.14%