Australia markets close in 2 hours 29 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:175.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001750002022-12-02 1:18PM EST2022-12-090.010.000.010.00-1134,85050.00%
AAPL221216C001750002022-12-02 3:11PM EST2022-12-160.030.020.03-0.01-25.00%22543,57538.67%
AAPL221223C001750002022-12-02 3:57PM EST2022-12-230.040.030.04-0.01-20.00%14685931.84%
AAPL221230C001750002022-12-02 3:27PM EST2022-12-300.060.050.07-0.02-25.00%421,13129.40%
AAPL230106C001750002022-12-02 2:41PM EST2023-01-060.100.090.12-0.04-28.57%135628.22%
AAPL230120C001750002022-12-02 3:52PM EST2023-01-200.270.280.30-0.05-15.62%54964,00527.83%
AAPL230217C001750002022-12-02 3:59PM EST2023-02-171.111.091.13-0.12-9.76%62815,36330.04%
AAPL230317C001750002022-12-02 3:43PM EST2023-03-171.851.881.93-0.27-12.74%23417,27530.15%
AAPL230421C001750002022-12-02 3:38PM EST2023-04-212.923.003.10-0.42-12.57%394,12430.81%
AAPL230519C001750002022-12-02 3:49PM EST2023-05-194.204.204.35-0.45-9.68%601,07532.19%
AAPL230616C001750002022-12-02 3:37PM EST2023-06-165.205.255.45-0.60-10.34%21431,01032.89%
AAPL230721C001750002022-12-02 12:07PM EST2023-07-216.106.306.55-0.74-10.82%1343,57933.01%
AAPL230915C001750002022-12-02 3:04PM EST2023-09-158.208.158.60-0.53-6.07%1117,80133.97%
AAPL240119C001750002022-12-02 3:19PM EST2024-01-1912.2611.8012.45-0.61-4.74%1412,06834.80%
AAPL240315C001750002022-12-02 11:11AM EST2024-03-1513.3513.6014.20-1.10-7.61%5213435.35%
AAPL240621C001750002022-12-02 11:50AM EST2024-06-2116.2516.1516.85-0.75-4.41%37,80435.82%
AAPL250117C001750002022-12-02 3:59PM EST2025-01-1721.5520.7022.45-0.04-0.19%103,49537.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001750002022-12-02 11:43AM EST2022-12-0928.3626.8027.50+1.06+3.88%62185.94%
AAPL221216P001750002022-12-02 3:52PM EST2022-12-1627.8026.9027.60+1.06+3.96%1,06738758.69%
AAPL221223P001750002022-12-02 9:38AM EST2022-12-2328.2526.9027.55-2.15-7.07%5045.41%
AAPL221230P001750002022-12-02 3:35PM EST2022-12-3027.9026.9527.50-5.21-15.74%8037.70%
AAPL230120P001750002022-12-01 3:20PM EST2023-01-2026.4426.5028.400.00-323,83238.72%
AAPL230217P001750002022-12-02 3:37PM EST2023-02-1728.2027.2527.70-0.80-2.76%4293824.66%
AAPL230317P001750002022-11-30 3:53PM EST2023-03-1728.1227.5528.100.00-144,20524.21%
AAPL230421P001750002022-12-02 10:48AM EST2023-04-2129.6028.1028.60+0.40+1.37%41,41223.65%
AAPL230519P001750002022-12-02 12:10PM EST2023-05-1930.0028.7529.15+1.45+5.08%849423.90%
AAPL230616P001750002022-12-02 12:59PM EST2023-06-1630.8529.3029.75+1.40+4.75%723,77224.24%
AAPL230721P001750002022-12-02 3:31PM EST2023-07-2130.2829.7030.20-1.00-3.20%41,13523.68%
AAPL230915P001750002022-12-02 2:15PM EST2023-09-1532.2030.8031.55+1.70+5.57%12,06024.62%
AAPL240119P001750002022-12-02 12:32PM EST2024-01-1933.7032.4533.45-0.35-1.03%1596,88524.14%
AAPL240315P001750002022-12-02 1:51PM EST2024-03-1534.4532.8034.30-0.05-0.14%951924.10%
AAPL240621P001750002022-12-02 1:05PM EST2024-06-2135.8634.1035.70+1.11+3.19%63,39624.02%
AAPL250117P001750002022-12-02 11:29AM EST2025-01-1737.8036.1537.80+0.31+0.83%21,44823.14%