Australia markets close in 4 hours 8 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:185.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001850002022-12-02 9:32AM EST2022-12-090.010.000.010.00-159664.06%
AAPL221216C001850002022-12-02 3:54PM EST2022-12-160.010.000.01-0.01-50.00%2017,81543.75%
AAPL221223C001850002022-12-02 9:30AM EST2022-12-230.010.010.02-0.02-66.67%12,37837.50%
AAPL221230C001850002022-12-02 11:35AM EST2022-12-300.030.020.04+0.01+50.00%1332434.77%
AAPL230106C001850002022-11-29 3:59PM EST2023-01-060.040.040.05+0.04--2031.84%
AAPL230120C001850002022-12-02 3:42PM EST2023-01-200.100.090.110.00-20924,21129.59%
AAPL230217C001850002022-12-02 3:39PM EST2023-02-170.410.420.46-0.09-18.00%2697,12729.96%
AAPL230317C001850002022-12-02 3:22PM EST2023-03-170.880.850.90-0.07-7.37%4310,48829.64%
AAPL230421C001850002022-12-02 3:58PM EST2023-04-211.611.571.63-0.13-7.47%332,58929.90%
AAPL230519C001850002022-12-02 1:40PM EST2023-05-192.352.452.53-0.41-14.86%921,33731.15%
AAPL230616C001850002022-12-02 3:13PM EST2023-06-163.333.253.40-0.32-8.77%7811,35531.87%
AAPL230721C001850002022-12-02 3:02PM EST2023-07-214.004.054.25-0.50-11.11%21,41631.85%
AAPL230915C001850002022-12-02 12:33PM EST2023-09-155.505.555.95-0.55-9.09%29,32332.70%
AAPL240119C001850002022-12-02 3:23PM EST2024-01-199.258.959.40-0.60-6.09%11510,26933.60%
AAPL240315C001850002022-12-02 10:03AM EST2024-03-1510.6010.5511.05-0.65-5.78%416234.22%
AAPL240621C001850002022-12-01 3:25PM EST2024-06-2113.7512.9513.900.00-213,16735.22%
AAPL250117C001850002022-12-02 3:45PM EST2025-01-1717.9517.6518.50-0.50-2.71%102,26835.57%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P001850002022-12-01 3:20PM EST2022-12-1636.4136.8037.550.00-1571.39%
AAPL221230P001850002022-11-22 1:54PM EST2022-12-3035.0037.0537.450.00--045.75%
AAPL230120P001850002022-12-01 3:20PM EST2023-01-2036.4436.8537.500.00-574235.13%
AAPL230217P001850002022-12-02 11:47AM EST2023-02-1738.1036.7038.10+0.19+0.50%141434.85%
AAPL230317P001850002022-12-02 2:42PM EST2023-03-1738.7536.9037.45+1.30+3.47%11,07023.05%
AAPL230421P001850002022-12-02 9:42AM EST2023-04-2138.6037.0537.50+1.60+4.32%1614620.56%
AAPL230519P001850002022-12-01 1:31PM EST2023-05-1937.4737.2537.950.00-21422.49%
AAPL230616P001850002022-11-30 1:02PM EST2023-06-1644.0537.6538.100.00-864,57621.70%
AAPL230721P001850002022-12-01 2:55PM EST2023-07-2137.3637.8538.450.00-1162621.68%
AAPL230915P001850002022-11-30 2:25PM EST2023-09-1540.4038.3039.450.00-453922.98%
AAPL240119P001850002022-12-02 11:20AM EST2024-01-1941.6139.6540.75+0.83+2.04%142,74522.30%
AAPL240315P001850002022-12-02 10:02AM EST2024-03-1542.1040.4041.50+1.95+4.86%714922.46%
AAPL240621P001850002022-12-02 2:11PM EST2024-06-2142.7840.9542.70+1.33+3.21%61,00722.53%
AAPL250117P001850002022-12-02 11:20AM EST2025-01-1744.5942.7544.40+0.99+2.27%213521.63%