Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.56+2.63 (+1.89%)
At close: 04:00PM EDT
140.92 -0.64 (-0.45%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001850002022-07-05 3:51PM EDT2022-07-080.010.000.000.00-12,12750.00%
AAPL220715C001850002022-07-05 3:51PM EDT2022-07-150.010.000.000.00-4816,24725.00%
AAPL220722C001850002022-07-01 11:32AM EDT2022-07-220.010.000.000.00-12396525.00%
AAPL220729C001850002022-07-05 1:20PM EDT2022-07-290.030.000.000.00-18025.00%
AAPL220805C001850002022-07-05 3:42PM EDT2022-08-050.040.000.000.00-35125.00%
AAPL220819C001850002022-07-05 3:54PM EDT2022-08-190.080.000.000.00-219,24912.50%
AAPL220916C001850002022-07-05 2:43PM EDT2022-09-160.240.000.000.00-8715,08612.50%
AAPL221021C001850002022-07-05 3:13PM EDT2022-10-210.560.000.000.00-213,70412.50%
AAPL221118C001850002022-07-05 3:03PM EDT2022-11-181.010.000.000.00-3192,81712.50%
AAPL221216C001850002022-07-05 3:34PM EDT2022-12-161.500.000.000.00-181,5306.25%
AAPL230120C001850002022-07-05 3:59PM EDT2023-01-202.160.000.000.00-25716,6836.25%
AAPL230317C001850002022-07-05 3:44PM EDT2023-03-173.400.000.000.00-238,8106.25%
AAPL230616C001850002022-07-05 2:46PM EDT2023-06-165.350.000.000.00-389,8126.25%
AAPL230915C001850002022-07-05 11:32AM EDT2023-09-156.800.000.000.00-19,8836.25%
AAPL240119C001850002022-07-05 3:54PM EDT2024-01-1910.000.000.000.00-65,2996.25%
AAPL240621C001850002022-07-05 3:54PM EDT2024-06-2113.100.000.000.00-1,0561,3823.13%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001850002022-06-16 10:27AM EDT2022-07-0853.730.000.000.00-100.00%
AAPL220715P001850002022-06-30 2:18PM EDT2022-07-1547.300.000.000.00-273590.00%
AAPL220819P001850002022-06-24 10:49AM EDT2022-08-1944.500.000.000.00-140.00%
AAPL220916P001850002022-07-05 3:29PM EDT2022-09-1643.700.000.000.00-194,2190.00%
AAPL221021P001850002022-06-29 11:30AM EDT2022-10-2145.450.000.000.00-31,8230.00%
AAPL221118P001850002022-07-01 10:24AM EDT2022-11-1848.850.000.000.00-33,4450.00%
AAPL221216P001850002022-07-05 11:03AM EDT2022-12-1646.900.000.000.00-2640.00%
AAPL230120P001850002022-07-01 12:16PM EDT2023-01-2049.000.000.000.00-102,6790.00%
AAPL230317P001850002022-06-28 3:47PM EDT2023-03-1748.360.000.000.00-21,0220.00%
AAPL230616P001850002022-07-05 3:52PM EDT2023-06-1646.250.000.000.00-14,1120.00%
AAPL230915P001850002022-06-27 12:17PM EDT2023-09-1545.650.000.000.00-132090.00%
AAPL240119P001850002022-07-05 10:35AM EDT2024-01-1950.550.000.000.00-21,0030.00%
AAPL240621P001850002022-06-27 10:45AM EDT2024-06-2148.200.000.000.00-2980.00%