Australia markets open in 9 hours 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.76+1.20 (+0.85%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001650002022-07-06 10:08AM EDT2022-07-080.010.000.010.00-22,57956.25%
AAPL220715C001650002022-07-06 10:13AM EDT2022-07-150.010.010.020.00-5324,68435.55%
AAPL220722C001650002022-07-06 9:38AM EDT2022-07-220.040.040.05-0.01-20.00%151,60230.47%
AAPL220729C001650002022-07-06 10:10AM EDT2022-07-290.300.300.31+0.08+36.36%1372,54735.01%
AAPL220805C001650002022-07-06 10:09AM EDT2022-08-050.460.460.47+0.12+35.29%9161233.74%
AAPL220812C001650002022-07-06 10:07AM EDT2022-08-120.600.570.67+0.13+27.66%10619233.20%
AAPL220819C001650002022-07-06 10:11AM EDT2022-08-190.830.820.83+0.17+25.76%35714,48232.28%
AAPL220916C001650002022-07-06 10:11AM EDT2022-09-161.731.701.73+0.33+23.57%6416,84131.65%
AAPL221021C001650002022-07-06 10:12AM EDT2022-10-213.052.993.05+0.50+19.61%1055,89132.09%
AAPL221118C001650002022-07-06 10:11AM EDT2022-11-184.254.204.30+0.60+16.44%235,01833.11%
AAPL221216C001650002022-07-06 10:10AM EDT2022-12-165.305.055.15+0.90+20.45%1092,30932.79%
AAPL230120C001650002022-07-06 10:10AM EDT2023-01-206.456.306.45+0.75+13.16%1024,69633.28%
AAPL230317C001650002022-07-06 10:08AM EDT2023-03-178.258.258.40+0.69+9.13%76,02133.87%
AAPL230616C001650002022-07-06 10:08AM EDT2023-06-1611.2011.0511.35+1.20+12.00%175,00334.66%
AAPL230915C001650002022-07-05 9:48AM EDT2023-09-1511.5813.2513.700.00-12,31534.71%
AAPL240119C001650002022-07-06 10:09AM EDT2024-01-1916.7016.4016.90+0.95+6.03%208,20435.15%
AAPL240621C001650002022-07-06 10:07AM EDT2024-06-2120.0019.7020.40+1.73+9.47%61,04135.54%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001650002022-07-05 9:31AM EDT2022-07-0827.6021.5021.750.00-120.00%
AAPL220715P001650002022-07-05 1:36PM EDT2022-07-1525.0021.5021.700.00-233,2120.00%
AAPL220722P001650002022-06-27 9:59AM EDT2022-07-2223.1221.3521.850.00-160.00%
AAPL220729P001650002022-07-06 9:58AM EDT2022-07-2922.5021.9022.60-3.00-11.76%21736.13%
AAPL220805P001650002022-07-05 3:57PM EDT2022-08-0523.8522.2522.800.00-6635.18%
AAPL220819P001650002022-07-06 10:06AM EDT2022-08-1922.7822.2522.50-1.64-6.72%74,88624.71%
AAPL220916P001650002022-07-06 10:07AM EDT2022-09-1623.5022.8023.20-1.31-5.28%1610,41126.40%
AAPL221021P001650002022-07-06 10:06AM EDT2022-10-2124.3323.8024.15-3.54-12.70%42,51426.94%
AAPL221118P001650002022-07-05 10:24AM EDT2022-11-1825.8524.8025.05-2.85-9.93%203,18827.70%
AAPL221216P001650002022-07-05 9:54AM EDT2022-12-1629.8525.8026.050.00-423428.60%
AAPL230120P001650002022-07-05 10:01AM EDT2023-01-2030.1526.0526.400.00-122,53627.00%
AAPL230317P001650002022-07-05 12:53PM EDT2023-03-1730.6227.6027.950.00-12,72627.67%
AAPL230616P001650002022-07-05 11:57AM EDT2023-06-1632.1529.4530.000.00-153,58427.86%
AAPL230915P001650002022-06-30 3:44PM EDT2023-09-1535.1030.8031.500.00-497027.37%
AAPL240119P001650002022-06-29 11:18AM EDT2024-01-1934.2032.6033.200.00-324,06726.63%
AAPL240621P001650002022-06-30 10:07AM EDT2024-06-2139.6034.0534.800.00-122125.67%