Australia markets open in 9 hours 27 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.63+1.07 (+0.76%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001750002022-06-30 2:11PM EDT2022-07-080.010.000.010.00-134076.56%
AAPL220715C001750002022-07-06 10:12AM EDT2022-07-150.010.000.010.00-7028,83744.53%
AAPL220722C001750002022-07-05 3:56PM EDT2022-07-220.020.020.030.00-850738.67%
AAPL220729C001750002022-07-06 10:17AM EDT2022-07-290.070.060.080.00-455936.82%
AAPL220805C001750002022-07-06 10:07AM EDT2022-08-050.120.120.13+0.02+20.00%96234.77%
AAPL220812C001750002022-07-05 2:26PM EDT2022-08-120.140.160.190.00-112033.40%
AAPL220819C001750002022-07-06 10:11AM EDT2022-08-190.260.250.26+0.06+30.00%2928,13532.47%
AAPL220916C001750002022-07-06 10:16AM EDT2022-09-160.670.670.69+0.12+21.82%12215,53231.13%
AAPL221021C001750002022-07-06 10:06AM EDT2022-10-211.391.411.43+0.18+14.88%195,91230.86%
AAPL221118C001750002022-07-06 10:09AM EDT2022-11-182.362.232.26+0.37+18.59%517,38231.63%
AAPL221216C001750002022-07-06 10:10AM EDT2022-12-163.102.953.00+0.50+19.23%104,49231.73%
AAPL230120C001750002022-07-06 10:08AM EDT2023-01-204.053.803.95+0.55+15.71%4421,72131.92%
AAPL230317C001750002022-07-06 10:01AM EDT2023-03-175.375.455.75+0.27+5.29%546,57032.95%
AAPL230616C001750002022-07-05 3:25PM EDT2023-06-168.008.008.20+0.60+8.11%226,30333.38%
AAPL230915C001750002022-07-05 2:14PM EDT2023-09-159.3110.1010.600.00-544,69833.90%
AAPL240119C001750002022-07-06 10:09AM EDT2024-01-1913.4113.0013.50+1.57+13.26%2010,36334.18%
AAPL240621C001750002022-07-06 9:32AM EDT2024-06-2116.0016.1016.85+0.50+3.23%283,81934.60%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001750002022-07-06 9:57AM EDT2022-07-0832.5031.9032.20-11.52-26.17%900.00%
AAPL220715P001750002022-06-30 1:52PM EDT2022-07-1537.0531.8532.150.00-246050.00%
AAPL220722P001750002022-06-08 9:30AM EDT2022-07-2226.5531.9032.350.00-110.00%
AAPL220729P001750002022-07-05 11:11AM EDT2022-07-2936.7031.8532.450.00-2136.91%
AAPL220819P001750002022-07-01 2:00PM EDT2022-08-1937.4032.2532.350.00-13,3780.00%
AAPL220916P001750002022-07-05 9:51AM EDT2022-09-1637.2032.2032.550.00-110,56923.98%
AAPL221021P001750002022-07-05 3:08PM EDT2022-10-2134.5432.9533.250.00-11,92327.17%
AAPL221118P001750002022-07-01 3:03PM EDT2022-11-1837.9033.4533.900.00-201,50328.08%
AAPL221216P001750002022-07-05 12:46PM EDT2022-12-1637.1833.9034.350.00-2525327.64%
AAPL230120P001750002022-07-05 3:42PM EDT2023-01-2035.7034.4534.750.00-920,50426.63%
AAPL230317P001750002022-06-23 10:57AM EDT2023-03-1739.4635.2535.650.00-231,10226.31%
AAPL230616P001750002022-07-05 3:42PM EDT2023-06-1638.0036.6537.100.00-22,64226.06%
AAPL230915P001750002022-06-30 3:28PM EDT2023-09-1542.7737.9038.400.00-3050725.74%
AAPL240119P001750002022-07-05 3:50PM EDT2024-01-1940.7539.4040.050.00-15,26725.39%
AAPL240621P001750002022-07-06 10:13AM EDT2024-06-2141.2541.0041.85-1.15-2.71%22,98825.00%