Australia markets open in 9 hours 45 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.86+1.30 (+0.92%)
As of 10:15AM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001900002022-07-01 10:19AM EDT2022-07-080.010.000.010.00-1441103.13%
AAPL220715C001900002022-07-05 3:45PM EDT2022-07-150.010.000.010.00-35810,67556.25%
AAPL220722C001900002022-06-30 1:34PM EDT2022-07-220.020.010.020.00-17020749.22%
AAPL220729C001900002022-07-05 3:16PM EDT2022-07-290.020.020.030.00-224143.36%
AAPL220805C001900002022-07-06 9:45AM EDT2022-08-050.040.020.05-0.02-33.33%5140.43%
AAPL220819C001900002022-07-05 3:50PM EDT2022-08-190.050.050.060.00-3511,24834.38%
AAPL220916C001900002022-07-05 3:41PM EDT2022-09-160.180.180.19+0.02+12.50%115,87431.64%
AAPL221021C001900002022-07-06 9:43AM EDT2022-10-210.450.460.47+0.04+9.76%106,28530.42%
AAPL221118C001900002022-07-06 9:59AM EDT2022-11-180.840.810.85+0.11+15.07%12,28830.63%
AAPL221216C001900002022-07-06 9:42AM EDT2022-12-161.201.231.28+0.07+6.19%21,28630.71%
AAPL230120C001900002022-07-06 9:30AM EDT2023-01-201.571.791.84-0.11-6.55%229,93630.65%
AAPL230317C001900002022-07-05 3:30PM EDT2023-03-172.652.893.000.00-4121,14431.29%
AAPL230616C001900002022-07-05 3:55PM EDT2023-06-164.604.754.950.00-35,24131.93%
AAPL230915C001900002022-07-01 1:17PM EDT2023-09-155.406.456.850.00-11,32832.29%
AAPL240119C001900002022-07-06 9:38AM EDT2024-01-199.008.959.40+0.05+0.56%211,64032.67%
AAPL240621C001900002022-07-06 9:56AM EDT2024-06-2112.2011.8012.65+0.45+3.83%22,88933.42%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P001900002022-06-09 10:58AM EDT2022-07-0843.4047.2547.600.00--0166.80%
AAPL220715P001900002022-07-01 3:54PM EDT2022-07-1551.5047.4547.700.00-69398.54%
AAPL220722P001900002022-06-08 12:07PM EDT2022-07-2240.8445.7549.600.00--078.66%
AAPL220819P001900002022-07-05 3:52PM EDT2022-08-1948.6547.0547.750.00-12449.66%
AAPL220916P001900002022-06-27 12:58PM EDT2022-09-1647.6047.3547.750.00-31,34439.01%
AAPL221021P001900002022-06-23 10:02AM EDT2022-10-2152.9847.2547.950.00-115634.06%
AAPL221118P001900002022-06-16 10:12AM EDT2022-11-1859.1047.4548.000.00-281130.76%
AAPL221216P001900002022-06-17 9:50AM EDT2022-12-1657.6947.3047.950.00-131527.66%
AAPL230120P001900002022-07-05 3:52PM EDT2023-01-2049.2747.7048.100.00-13,16426.09%
AAPL230317P001900002022-06-28 10:14AM EDT2023-03-1749.1848.1048.650.00-164125.74%
AAPL230616P001900002022-07-01 10:21AM EDT2023-06-1654.9048.9549.500.00-486425.01%
AAPL230915P001900002022-06-27 3:52PM EDT2023-09-1551.1549.7050.450.00-1031324.73%
AAPL240119P001900002022-07-05 9:33AM EDT2024-01-1955.5551.0551.650.00-14,18024.24%
AAPL240621P001900002022-07-06 9:37AM EDT2024-06-2153.3752.0553.05-0.23-0.43%1071423.80%