Australia markets close in 3 hours 49 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:170.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001700002022-12-02 3:59PM EST2022-12-090.010.000.01-0.01-50.00%2422,20245.31%
AAPL221216C001700002022-12-02 3:57PM EST2022-12-160.040.030.05-0.02-33.33%81370,49935.16%
AAPL221223C001700002022-12-02 3:40PM EST2022-12-230.070.070.08-0.03-30.00%1702,62929.88%
AAPL221230C001700002022-12-02 3:51PM EST2022-12-300.110.110.13-0.05-31.25%9376127.64%
AAPL230106C001700002022-12-02 12:45PM EST2023-01-060.190.190.24-0.09-32.14%4524727.39%
AAPL230113C001700002022-12-02 3:13PM EST2023-01-130.400.300.44+0.40-131028.27%
AAPL230120C001700002022-12-02 3:53PM EST2023-01-200.510.530.55-0.12-19.05%2,15974,72127.49%
AAPL230217C001700002022-12-02 3:36PM EST2023-02-171.671.741.79-0.30-15.23%64913,37530.54%
AAPL230317C001700002022-12-02 3:55PM EST2023-03-172.712.752.81-0.39-12.58%29027,75430.75%
AAPL230421C001700002022-12-02 3:32PM EST2023-04-214.054.104.25-0.54-11.76%623,16931.62%
AAPL230519C001700002022-12-02 3:49PM EST2023-05-195.425.455.65-0.58-9.67%221,12032.97%
AAPL230616C001700002022-12-02 3:55PM EST2023-06-166.606.606.80-0.55-7.69%13119,31633.50%
AAPL230721C001700002022-12-02 1:22PM EST2023-07-217.507.758.05-0.80-9.64%141,21633.75%
AAPL230915C001700002022-12-02 11:00AM EST2023-09-159.509.7510.20-0.75-7.32%1545,64934.64%
AAPL240119C001700002022-12-02 3:16PM EST2024-01-1914.0513.6514.15-0.60-4.10%7115,68435.34%
AAPL240315C001700002022-12-02 3:56PM EST2024-03-1515.8015.4016.10-0.45-2.77%226436.12%
AAPL240621C001700002022-12-02 1:48PM EST2024-06-2117.9717.8018.65-1.03-5.42%136,14136.33%
AAPL250117C001700002022-12-02 3:45PM EST2025-01-1723.1922.3523.50-0.81-3.37%172,23936.67%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001700002022-12-02 11:34AM EST2022-12-0923.4521.9022.45+0.40+1.74%1071.48%
AAPL221216P001700002022-12-02 3:41PM EST2022-12-1622.7021.9522.45+1.27+5.93%306,10846.19%
AAPL221223P001700002022-11-30 1:35PM EST2022-12-2327.7522.0022.500.00-4038.04%
AAPL221230P001700002022-12-02 10:48AM EST2022-12-3023.7021.4523.45+2.30+10.75%21446.31%
AAPL230106P001700002022-12-01 12:08PM EST2023-01-0622.7521.4524.150.00-412447.52%
AAPL230120P001700002022-12-02 2:29PM EST2023-01-2023.7321.9522.60+2.43+11.41%3531,34925.71%
AAPL230217P001700002022-12-02 11:47AM EST2023-02-1723.8022.7023.25+1.44+6.44%563,82225.92%
AAPL230317P001700002022-12-02 1:39PM EST2023-03-1724.7023.2523.80+1.64+7.11%177,46625.17%
AAPL230421P001700002022-12-01 1:17PM EST2023-04-2124.3024.1024.400.00-712,82524.27%
AAPL230519P001700002022-12-02 3:02PM EST2023-05-1925.7024.9525.35+0.75+3.01%18147625.41%
AAPL230616P001700002022-12-02 12:40PM EST2023-06-1626.9525.6026.00+1.39+5.44%127,62225.43%
AAPL230721P001700002022-12-01 1:32PM EST2023-07-2126.4426.1526.600.00-303,10524.98%
AAPL230915P001700002022-12-02 3:35PM EST2023-09-1527.9027.3028.00+0.85+3.14%3612,94525.53%
AAPL240119P001700002022-12-02 3:37PM EST2024-01-1929.9529.1029.95+0.90+3.10%25011,46224.73%
AAPL240315P001700002022-12-02 10:59AM EST2024-03-1531.3029.9030.75+1.21+4.02%48524.49%
AAPL240621P001700002022-12-02 12:35PM EST2024-06-2132.4031.1032.50-0.11-0.34%32,77024.79%
AAPL250117P001700002022-12-02 11:29AM EST2025-01-1734.7533.1534.70+0.70+2.06%11,65923.83%