Australia markets close in 4 hours 19 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.31+0.28 (+0.19%)
At close: 04:00PM EST
147.88 -0.43 (-0.29%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C001650002022-12-01 3:54PM EST2022-12-020.010.000.000.00-1812,64950.00%
AAPL221209C001650002022-12-01 3:58PM EST2022-12-090.040.030.04+0.01+33.33%5745,47833.20%
AAPL221216C001650002022-12-01 3:59PM EST2022-12-160.130.130.14-0.01-7.14%1,82241,74829.49%
AAPL221223C001650002022-12-01 3:56PM EST2022-12-230.240.230.25+0.01+4.35%3704,28127.34%
AAPL221230C001650002022-12-01 3:44PM EST2022-12-300.390.350.38+0.01+2.63%1622,32526.12%
AAPL230106C001650002022-12-01 3:56PM EST2023-01-060.640.570.65+0.06+10.34%22958526.88%
AAPL230120C001650002022-12-01 3:59PM EST2023-01-201.201.191.220.00-3,59457,52427.58%
AAPL230217C001650002022-12-01 3:57PM EST2023-02-173.052.973.05+0.19+6.64%1,00616,07231.38%
AAPL230317C001650002022-12-01 3:59PM EST2023-03-174.304.254.30+0.05+1.18%29711,00631.61%
AAPL230421C001650002022-12-01 3:57PM EST2023-04-216.025.906.05+0.17+2.91%1633,54032.75%
AAPL230519C001650002022-12-01 2:58PM EST2023-05-197.707.457.65+0.70+10.00%351,33934.18%
AAPL230616C001650002022-12-01 3:36PM EST2023-06-168.838.708.90+0.23+2.67%5011,01634.68%
AAPL230721C001650002022-12-01 1:19PM EST2023-07-219.839.9010.15+0.71+7.79%483334.71%
AAPL230915C001650002022-12-01 12:31PM EST2023-09-1512.0011.9512.50+0.10+0.84%133,86835.72%
AAPL240119C001650002022-12-01 3:16PM EST2024-01-1916.5515.9516.85+0.45+2.80%7410,15636.75%
AAPL240315C001650002022-11-30 10:43AM EST2024-03-1515.4118.0518.600.00-33037.10%
AAPL240621C001650002022-12-01 3:29PM EST2024-06-2120.9820.4021.40+1.23+6.23%23,06537.54%
AAPL250117C001650002022-12-01 2:21PM EST2025-01-1725.9525.2526.40+0.95+3.80%82,28937.87%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P001650002022-12-01 1:25PM EST2022-12-0216.3516.3016.90-1.55-8.66%42103123.63%
AAPL221209P001650002022-12-01 2:04PM EST2022-12-0917.0016.3516.85-1.65-8.85%23541.50%
AAPL221216P001650002022-12-01 1:42PM EST2022-12-1616.8516.3016.70-1.85-9.89%2547,14020.31%
AAPL221223P001650002022-12-01 1:28PM EST2022-12-2317.0316.2016.80-7.25-29.86%5623.39%
AAPL221230P001650002022-12-01 11:05AM EST2022-12-3017.0016.4516.85-6.40-27.35%43821.83%
AAPL230120P001650002022-12-01 3:08PM EST2023-01-2016.7716.9017.25-1.23-6.83%18934,67021.95%
AAPL230217P001650002022-12-01 3:42PM EST2023-02-1718.1518.2018.55-0.93-4.87%202,71825.65%
AAPL230317P001650002022-12-01 2:57PM EST2023-03-1719.0619.1019.45-0.70-3.54%834,92525.79%
AAPL230421P001650002022-12-01 3:08PM EST2023-04-2120.0220.1020.45-0.72-3.47%271,39825.70%
AAPL230519P001650002022-12-01 2:44PM EST2023-05-1921.4521.1021.60-1.50-6.54%354826.78%
AAPL230616P001650002022-11-30 2:02PM EST2023-06-1624.8521.9022.500.00-1575,81027.12%
AAPL230721P001650002022-12-01 2:57PM EST2023-07-2122.6522.5523.20-4.95-17.93%592,51426.61%
AAPL230915P001650002022-12-01 1:38PM EST2023-09-1524.3823.8524.50-1.72-6.59%72,26326.53%
AAPL240119P001650002022-12-01 10:30AM EST2024-01-1927.4525.6526.25-0.10-0.36%2427,63125.04%
AAPL240315P001650002022-12-01 10:30AM EST2024-03-1528.3526.6527.55-2.65-8.55%22125.50%
AAPL240621P001650002022-11-30 10:26AM EST2024-06-2132.2527.9529.000.00-22,44525.20%
AAPL250117P001650002022-12-01 3:09PM EST2025-01-1730.5030.1531.25-1.00-3.17%646224.18%