Australia markets close in 3 hours 38 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:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001800002022-12-01 1:54PM EST2022-12-090.010.000.010.00-24779656.25%
AAPL221216C001800002022-12-02 2:51PM EST2022-12-160.020.010.02+0.01+100.00%1,96146,74942.19%
AAPL221223C001800002022-12-02 12:45PM EST2022-12-230.020.020.030.00-1059235.16%
AAPL221230C001800002022-12-02 3:38PM EST2022-12-300.040.030.05-0.01-20.00%1181,48432.03%
AAPL230106C001800002022-12-01 3:52PM EST2023-01-060.070.050.070.00-165729.69%
AAPL230120C001800002022-12-02 3:59PM EST2023-01-200.170.160.17-0.01-5.56%32559,06028.47%
AAPL230217C001800002022-12-02 3:59PM EST2023-02-170.700.680.71-0.06-7.89%2,18710,59229.81%
AAPL230317C001800002022-12-02 3:36PM EST2023-03-171.221.271.32-0.20-14.08%31017,14429.81%
AAPL230421C001800002022-12-02 3:55PM EST2023-04-212.172.192.25-0.24-9.96%495,51830.25%
AAPL230519C001800002022-12-02 3:20PM EST2023-05-193.303.203.35-0.27-7.56%862,00931.68%
AAPL230616C001800002022-12-02 3:14PM EST2023-06-164.254.154.30-0.33-7.21%21923,18432.27%
AAPL230721C001800002022-12-02 3:53PM EST2023-07-215.055.055.30-0.55-9.82%1032,07332.40%
AAPL230915C001800002022-12-02 12:58PM EST2023-09-156.606.807.15-0.80-10.81%7010,96433.24%
AAPL240119C001800002022-12-02 3:58PM EST2024-01-1910.7010.1510.80-0.47-4.21%3312,19134.11%
AAPL240315C001800002022-12-02 10:03AM EST2024-03-1511.9511.9012.55+1.86+18.43%1057034.77%
AAPL240621C001800002022-12-02 3:08PM EST2024-06-2114.8014.4515.10-0.09-0.60%95,12535.21%
AAPL250117C001800002022-12-02 3:05PM EST2025-01-1719.4519.3520.15-1.05-5.12%403,10836.03%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001800002022-11-25 11:12AM EST2022-12-0931.9031.9032.550.00-1069.92%
AAPL221216P001800002022-12-02 1:42PM EST2022-12-1633.4531.9532.55+2.10+6.70%41464.45%
AAPL221223P001800002022-11-28 2:14PM EST2022-12-2336.3031.8532.550.00-62051.22%
AAPL230106P001800002022-12-02 11:05AM EST2023-01-0633.9031.9532.50+33.90-4437.79%
AAPL230120P001800002022-12-02 3:52PM EST2023-01-2032.8032.0032.60+1.55+4.96%3,5141,15133.45%
AAPL230217P001800002022-11-30 3:36PM EST2023-02-1732.1531.8532.500.00-2223325.10%
AAPL230317P001800002022-12-02 12:32PM EST2023-03-1733.6532.1532.55+1.95+6.15%211,14122.05%
AAPL230421P001800002022-12-01 2:04PM EST2023-04-2132.6032.4032.800.00-937521.28%
AAPL230519P001800002022-12-01 1:48PM EST2023-05-1932.8533.0033.400.00-4227222.96%
AAPL230616P001800002022-12-02 12:39PM EST2023-06-1634.9133.1534.05+1.43+4.27%6513,37624.05%
AAPL230721P001800002022-12-01 1:49PM EST2023-07-2133.7033.7534.150.00-267222.51%
AAPL230915P001800002022-12-01 9:30AM EST2023-09-1534.3434.1035.350.00-458723.70%
AAPL240119P001800002022-12-02 12:01PM EST2024-01-1937.2036.0037.00+1.26+3.51%812,24723.25%
AAPL240315P001800002022-12-02 10:59AM EST2024-03-1538.2036.6537.70+1.40+3.80%22223.11%
AAPL240621P001800002022-12-01 2:16PM EST2024-06-2137.9337.6039.150.00-81,38623.35%
AAPL250117P001800002022-12-01 12:18PM EST2025-01-1740.7239.3041.450.00-333822.94%