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
140.92 -0.64 (-0.45%)
Pre-market: 09:18AM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001700002022-07-05 2:59PM EDT2022-07-080.010.000.000.00-989950.00%
AAPL220715C001700002022-07-05 3:54PM EDT2022-07-150.010.000.000.00-47720,09725.00%
AAPL220722C001700002022-07-05 3:12PM EDT2022-07-220.030.000.000.00-1251,58925.00%
AAPL220729C001700002022-07-05 3:31PM EDT2022-07-290.110.000.000.00-922,04312.50%
AAPL220805C001700002022-07-05 3:39PM EDT2022-08-050.180.000.000.00-6832012.50%
AAPL220812C001700002022-07-05 2:37PM EDT2022-08-120.260.000.000.00-161612.50%
AAPL220819C001700002022-07-05 3:59PM EDT2022-08-190.360.000.000.00-57920,68912.50%
AAPL220916C001700002022-07-05 3:44PM EDT2022-09-160.890.000.000.00-71523,5556.25%
AAPL221021C001700002022-07-05 3:57PM EDT2022-10-211.790.000.000.00-3036,9316.25%
AAPL221118C001700002022-07-05 3:27PM EDT2022-11-182.640.000.000.00-1286,7806.25%
AAPL221216C001700002022-07-05 3:56PM EDT2022-12-163.450.000.000.00-2392,7886.25%
AAPL230120C001700002022-07-05 3:56PM EDT2023-01-204.450.000.000.00-31230,1476.25%
AAPL230317C001700002022-07-05 3:54PM EDT2023-03-176.200.000.000.00-224,4566.25%
AAPL230616C001700002022-07-05 3:57PM EDT2023-06-168.790.000.000.00-9618,6453.13%
AAPL230915C001700002022-07-05 9:40AM EDT2023-09-159.840.000.000.00-25,0843.13%
AAPL240119C001700002022-07-05 2:23PM EDT2024-01-1913.440.000.000.00-4311,9453.13%
AAPL240621C001700002022-07-05 3:31PM EDT2024-06-2117.200.000.000.00-1461,8953.13%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001700002022-06-21 12:42PM EDT2022-07-0834.210.000.000.00-8720.00%
AAPL220715P001700002022-07-05 3:54PM EDT2022-07-1528.650.000.000.00-702,6110.00%
AAPL220722P001700002022-06-22 10:31AM EDT2022-07-2232.600.000.000.00-220.00%
AAPL220729P001700002022-07-05 11:48AM EDT2022-07-2930.950.000.000.00-1490.00%
AAPL220819P001700002022-07-05 3:52PM EDT2022-08-1928.950.000.000.00-116,0460.00%
AAPL220916P001700002022-07-05 3:08PM EDT2022-09-1629.470.000.000.00-422,4110.00%
AAPL221021P001700002022-07-05 3:55PM EDT2022-10-2129.950.000.000.00-2015,3810.00%
AAPL221118P001700002022-07-05 9:51AM EDT2022-11-1833.450.000.000.00-1214,9910.00%
AAPL221216P001700002022-07-05 10:19AM EDT2022-12-1633.600.000.000.00-162200.00%
AAPL230120P001700002022-07-05 3:43PM EDT2023-01-2031.450.000.000.00-246,6770.00%
AAPL230317P001700002022-07-05 12:53PM EDT2023-03-1734.520.000.000.00-13,9300.00%
AAPL230616P001700002022-07-05 3:53PM EDT2023-06-1634.360.000.000.00-14,3690.00%
AAPL230915P001700002022-07-05 3:16PM EDT2023-09-1535.850.000.000.00-41,3040.00%
AAPL240119P001700002022-07-05 9:30AM EDT2024-01-1939.500.000.000.00-65,1000.00%
AAPL240621P001700002022-07-05 10:39AM EDT2024-06-2140.150.000.000.00-15350.00%