Australia markets close in 3 hours 30 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:190.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001900002022-11-28 2:13PM EST2022-12-090.010.000.010.00-428371.88%
AAPL221216C001900002022-12-02 1:20PM EST2022-12-160.010.000.010.00-1822,32848.44%
AAPL221223C001900002022-12-02 2:33PM EST2022-12-230.010.010.020.00-1071941.41%
AAPL221230C001900002022-12-01 9:55AM EST2022-12-300.030.010.030.00-322737.11%
AAPL230106C001900002022-11-29 1:47PM EST2023-01-060.030.020.04+0.03--433.99%
AAPL230120C001900002022-12-02 3:47PM EST2023-01-200.070.060.070.00-57734,41030.57%
AAPL230217C001900002022-12-02 3:57PM EST2023-02-170.280.270.30-0.03-9.68%1434,46330.20%
AAPL230317C001900002022-12-02 3:57PM EST2023-03-170.610.570.60-0.04-6.15%4719,93129.44%
AAPL230421C001900002022-12-02 2:41PM EST2023-04-211.031.121.17-0.22-17.60%561,99829.61%
AAPL230519C001900002022-12-02 3:50PM EST2023-05-191.841.841.91-0.23-11.11%331,70230.79%
AAPL230616C001900002022-12-02 3:36PM EST2023-06-162.502.552.58-0.28-10.07%6210,08531.18%
AAPL230721C001900002022-12-02 12:03PM EST2023-07-213.183.203.40-0.37-10.42%812,22531.42%
AAPL230915C001900002022-12-01 1:17PM EST2023-09-155.164.504.900.00-1852,66632.16%
AAPL240119C001900002022-12-02 3:24PM EST2024-01-198.007.608.20-0.25-3.03%27013,77133.23%
AAPL240315C001900002022-12-02 12:45PM EST2024-03-159.169.159.75-0.68-6.91%121233.80%
AAPL240621C001900002022-12-02 10:17AM EST2024-06-2111.7411.5012.45-0.61-4.94%24,08634.74%
AAPL250117C001900002022-12-02 11:08AM EST2025-01-1715.8015.9517.10-1.85-10.48%22,63535.31%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001900002022-11-28 2:41PM EST2022-12-0946.2041.9042.550.00-2086.33%
AAPL221216P001900002022-11-29 10:09AM EST2022-12-1646.1641.9042.550.00-20055.86%
AAPL230120P001900002022-12-02 3:52PM EST2023-01-2042.8041.9042.50+1.30+3.13%3,9301,49638.43%
AAPL230217P001900002022-11-25 10:00AM EST2023-02-1741.2042.0042.550.00-1231.28%
AAPL230317P001900002022-11-30 3:36PM EST2023-03-1742.1041.8542.550.00-1162026.71%
AAPL230421P001900002022-11-30 1:46PM EST2023-04-2147.0041.8042.500.00-170022.49%
AAPL230519P001900002022-12-02 10:03AM EST2023-05-1944.0041.9042.75+2.01+4.79%1122.93%
AAPL230616P001900002022-12-02 10:04AM EST2023-06-1644.2042.1542.80+1.77+4.17%184221.60%
AAPL230721P001900002022-11-30 2:19PM EST2023-07-2144.2342.4043.100.00-1576821.70%
AAPL230915P001900002022-12-02 11:31AM EST2023-09-1544.3242.7543.75-0.48-1.07%291222.27%
AAPL240119P001900002022-12-02 10:53AM EST2024-01-1945.2043.6044.75+1.03+2.33%47,24721.42%
AAPL240315P001900002022-12-02 2:44PM EST2024-03-1545.8043.7545.40+1.30+2.92%1431421.63%
AAPL240621P001900002022-12-02 10:55AM EST2024-06-2146.7545.1046.50+1.55+3.43%41,57921.81%
AAPL250117P001900002022-12-02 10:56AM EST2025-01-1748.3046.3048.35+1.40+2.99%222721.42%