Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.87+0.31 (+0.22%)
As of 09:31AM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C001950002022-07-05 3:30PM EDT2022-07-080.010.000.000.00-1221250.00%
AAPL220715C001950002022-07-05 3:43PM EDT2022-07-150.010.000.000.00-95,11550.00%
AAPL220722C001950002022-06-27 2:07PM EDT2022-07-220.020.000.000.00-63225.00%
AAPL220729C001950002022-07-01 3:49PM EDT2022-07-290.020.000.000.00-321325.00%
AAPL220805C001950002022-06-24 12:19PM EDT2022-08-050.030.000.000.00-2825.00%
AAPL220819C001950002022-07-05 2:10PM EDT2022-08-190.040.000.000.00-94,03225.00%
AAPL220916C001950002022-07-05 3:57PM EDT2022-09-160.110.000.000.00-275,05812.50%
AAPL221021C001950002022-07-05 2:54PM EDT2022-10-210.290.000.000.00-21,41412.50%
AAPL221118C001950002022-07-05 3:30PM EDT2022-11-180.550.000.000.00-842,73712.50%
AAPL221216C001950002022-07-05 2:57PM EDT2022-12-160.860.000.000.00-663312.50%
AAPL230120C001950002022-07-05 3:47PM EDT2023-01-201.320.000.000.00-5114,0096.25%
AAPL230317C001950002022-07-05 2:15PM EDT2023-03-172.090.000.000.00-25,7356.25%
AAPL230616C001950002022-07-05 3:53PM EDT2023-06-163.800.000.000.00-1,36036,9606.25%
AAPL230915C001950002022-07-05 2:15PM EDT2023-09-155.300.000.000.00-42,5976.25%
AAPL240119C001950002022-07-05 9:46AM EDT2024-01-197.340.000.000.00-28,5396.25%
AAPL240621C001950002022-07-05 2:05PM EDT2024-06-2110.300.000.000.00-4761,3596.25%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715P001950002022-06-14 9:52AM EDT2022-07-1562.790.000.000.00-320.00%
AAPL220722P001950002022-06-13 10:13AM EDT2022-07-2261.400.000.000.00--00.00%
AAPL220819P001950002022-05-31 10:00AM EDT2022-08-1947.1059.6059.850.00-10105.47%
AAPL220916P001950002022-07-05 3:06PM EDT2022-09-1654.090.000.000.00-534890.00%
AAPL221021P001950002022-06-02 3:21PM EDT2022-10-2144.9254.3058.400.00-5352.89%
AAPL221118P001950002022-05-19 12:54PM EDT2022-11-1857.2262.6564.200.00-31,78673.33%
AAPL221216P001950002022-06-15 9:57AM EDT2022-12-1660.850.000.000.00--60.00%
AAPL230120P001950002022-06-23 10:43AM EDT2023-01-2057.550.000.000.00-55,4510.00%
AAPL230317P001950002022-06-22 10:32AM EDT2023-03-1757.750.000.000.00-11,0780.00%
AAPL230616P001950002022-06-27 1:02PM EDT2023-06-1653.900.000.000.00-1042,1220.00%
AAPL230915P001950002022-07-05 12:30PM EDT2023-09-1556.900.000.000.00-2890.00%
AAPL240119P001950002022-07-05 3:12PM EDT2024-01-1956.950.000.000.00-916,7430.00%
AAPL240621P001950002022-07-05 12:31PM EDT2024-06-2158.950.000.000.00-21010.00%