Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.56+2.63 (+1.89%)
At close: 04:00PM EDT
140.76 -0.80 (-0.57%)
Pre-market: 08:36AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001600002022-07-05 3:57PM EDT2022-07-080.010.000.000.00-1355,77925.00%
AAPL220715C001600002022-07-05 3:59PM EDT2022-07-150.020.000.000.00-2,19431,42412.50%
AAPL220722C001600002022-07-05 3:57PM EDT2022-07-220.100.000.000.00-5212,37512.50%
AAPL220729C001600002022-07-05 3:58PM EDT2022-07-290.480.000.000.00-7875,42112.50%
AAPL220805C001600002022-07-05 3:59PM EDT2022-08-050.710.000.000.00-8081,69612.50%
AAPL220812C001600002022-07-05 3:59PM EDT2022-08-120.950.000.000.00-3994326.25%
AAPL220819C001600002022-07-05 3:59PM EDT2022-08-191.180.000.000.00-2,55628,9186.25%
AAPL220916C001600002022-07-05 3:59PM EDT2022-09-162.230.000.000.00-1,37044,3166.25%
AAPL221021C001600002022-07-05 3:34PM EDT2022-10-213.600.000.000.00-3189,5926.25%
AAPL221118C001600002022-07-05 3:13PM EDT2022-11-184.750.000.000.00-1567,6363.13%
AAPL221216C001600002022-07-05 3:12PM EDT2022-12-165.750.000.000.00-4563,4883.13%
AAPL230120C001600002022-07-05 3:59PM EDT2023-01-207.150.000.000.00-29030,8133.13%
AAPL230317C001600002022-07-05 3:59PM EDT2023-03-179.200.000.000.00-937,9703.13%
AAPL230616C001600002022-07-05 3:07PM EDT2023-06-1611.750.000.000.00-1024,5383.13%
AAPL230915C001600002022-07-05 11:02AM EDT2023-09-1513.450.000.000.00-23,8333.13%
AAPL240119C001600002022-07-05 3:54PM EDT2024-01-1917.500.000.000.00-16916,5781.56%
AAPL240621C001600002022-07-05 3:33PM EDT2024-06-2120.750.000.000.00-203,4691.56%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001600002022-07-05 3:47PM EDT2022-07-0818.800.000.000.00-7180.00%
AAPL220715P001600002022-07-05 3:54PM EDT2022-07-1518.650.000.000.00-33021,9850.00%
AAPL220722P001600002022-07-01 3:54PM EDT2022-07-2221.340.000.000.00-17710.00%
AAPL220729P001600002022-07-05 3:54PM EDT2022-07-2918.980.000.000.00-43250.00%
AAPL220805P001600002022-07-05 3:57PM EDT2022-08-0519.200.000.000.00-27560.00%
AAPL220812P001600002022-07-01 2:28PM EDT2022-08-1222.750.000.000.00-220.00%
AAPL220819P001600002022-07-05 3:28PM EDT2022-08-1919.870.000.000.00-3927,1000.00%
AAPL220916P001600002022-07-05 3:53PM EDT2022-09-1620.620.000.000.00-10716,7690.00%
AAPL221021P001600002022-07-05 3:53PM EDT2022-10-2121.670.000.000.00-205,5080.00%
AAPL221118P001600002022-07-05 10:21AM EDT2022-11-1824.640.000.000.00-176,7580.00%
AAPL221216P001600002022-07-05 2:42PM EDT2022-12-1623.350.000.000.00-136900.00%
AAPL230120P001600002022-07-05 3:58PM EDT2023-01-2024.000.000.000.00-10544,0990.00%
AAPL230317P001600002022-07-05 11:56AM EDT2023-03-1726.850.000.000.00-846,6070.00%
AAPL230616P001600002022-07-05 2:31PM EDT2023-06-1627.850.000.000.00-65,7780.00%
AAPL230915P001600002022-06-24 11:15AM EDT2023-09-1529.000.000.000.00-1131,5960.00%
AAPL240119P001600002022-07-05 3:12PM EDT2024-01-1930.800.000.000.00-1710,8440.00%
AAPL240621P001600002022-06-27 3:50PM EDT2024-06-2131.600.000.000.00-63,5060.00%