Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.90+0.34 (+0.24%)
As of 09:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001800002022-07-05 9:47AM EDT2022-07-080.010.000.010.00-38,38787.50%
AAPL220715C001800002022-07-06 9:36AM EDT2022-07-150.010.010.020.00-1023,04853.13%
AAPL220722C001800002022-07-05 12:53PM EDT2022-07-220.010.010.020.00-274842.19%
AAPL220729C001800002022-07-06 9:30AM EDT2022-07-290.050.030.05+0.01+25.00%141039.45%
AAPL220805C001800002022-07-06 9:30AM EDT2022-08-050.080.050.08+0.02+33.33%713136.91%
AAPL220819C001800002022-07-06 9:32AM EDT2022-08-190.140.120.13+0.02+16.67%211,40132.81%
AAPL220916C001800002022-07-05 3:57PM EDT2022-09-160.360.360.380.00-21027,39130.88%
AAPL221021C001800002022-07-06 9:30AM EDT2022-10-210.830.860.89+0.01+1.22%107,64630.45%
AAPL221118C001800002022-07-06 9:33AM EDT2022-11-181.501.421.46+0.07+4.90%1710,25830.77%
AAPL221216C001800002022-07-05 3:54PM EDT2022-12-162.002.012.070.00-2732,31030.99%
AAPL230120C001800002022-07-05 3:55PM EDT2023-01-202.712.752.81-0.03-1.09%338,35631.00%
AAPL230317C001800002022-07-05 3:44PM EDT2023-03-174.174.154.350.00-8011,46232.01%
AAPL230616C001800002022-07-05 3:44PM EDT2023-06-166.406.456.700.00-31720,54832.81%
AAPL230915C001800002022-07-05 3:39PM EDT2023-09-158.408.359.000.00-805,07133.45%
AAPL240119C001800002022-07-05 2:49PM EDT2024-01-1911.0110.9511.650.00-17510,58733.58%
AAPL240621C001800002022-07-06 9:32AM EDT2024-06-2114.5013.9514.80+0.10+0.69%204,26233.92%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715P001800002022-06-30 2:13PM EDT2022-07-1542.0638.1538.600.00-18876.27%
AAPL220722P001800002022-06-24 12:31PM EDT2022-07-2240.0038.0038.400.00-1059.57%
AAPL220729P001800002022-06-17 3:02PM EDT2022-07-2948.0036.8039.350.00-3069.65%
AAPL220819P001800002022-07-06 9:35AM EDT2022-08-1937.7538.3538.70-0.97-2.51%31,13842.48%
AAPL220916P001800002022-06-30 10:05AM EDT2022-09-1645.7038.4038.900.00-617,08535.67%
AAPL221021P001800002022-07-05 3:55PM EDT2022-10-2139.2038.2538.900.00-192,81729.35%
AAPL221118P001800002022-07-05 10:39AM EDT2022-11-1841.2038.8039.550.00-141,17530.49%
AAPL221216P001800002022-07-05 12:46PM EDT2022-12-1641.6838.8539.650.00-2424128.31%
AAPL230120P001800002022-07-01 2:03PM EDT2023-01-2043.4339.4039.950.00-212,88227.05%
AAPL230317P001800002022-06-30 1:43PM EDT2023-03-1744.2040.4540.900.00-445,46127.25%
AAPL230616P001800002022-07-01 2:40PM EDT2023-06-1644.5641.5542.100.00-35113,11326.55%
AAPL230915P001800002022-06-27 12:24PM EDT2023-09-1541.6042.5543.350.00-3349126.28%
AAPL240119P001800002022-07-05 11:50AM EDT2024-01-1946.0043.8044.500.00-11,77825.18%
AAPL240621P001800002022-06-30 10:07AM EDT2024-06-2150.9045.2546.100.00-273524.68%