Australia markets close in 3 hours 46 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:195.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C001950002022-11-23 11:53AM EST2022-12-090.010.000.010.00-2152578.13%
AAPL221216C001950002022-12-02 3:26PM EST2022-12-160.010.000.010.00-108,98150.00%
AAPL221223C001950002022-12-02 10:47AM EST2022-12-230.010.000.02-0.01-50.00%113245.31%
AAPL221230C001950002022-12-01 11:26AM EST2022-12-300.020.000.030.00-291640.63%
AAPL230106C001950002022-12-01 3:54PM EST2023-01-060.050.010.04+0.05--5037.11%
AAPL230120C001950002022-12-02 3:49PM EST2023-01-200.040.040.05-0.01-20.00%8917,63231.93%
AAPL230217C001950002022-12-02 3:38PM EST2023-02-170.170.170.18-0.03-15.00%2043,46030.08%
AAPL230317C001950002022-12-02 1:25PM EST2023-03-170.370.390.42-0.08-17.78%758,06029.61%
AAPL230421C001950002022-12-02 2:43PM EST2023-04-210.730.800.84-0.17-18.89%902,64229.46%
AAPL230519C001950002022-12-02 12:32PM EST2023-05-191.341.371.44-0.26-16.25%281,17030.54%
AAPL230616C001950002022-12-02 3:13PM EST2023-06-162.001.992.03-0.14-6.54%6838,42030.99%
AAPL230721C001950002022-12-02 11:39AM EST2023-07-212.482.552.69-0.35-12.37%2686730.99%
AAPL230915C001950002022-12-01 9:45AM EST2023-09-154.253.754.050.00-13,40531.78%
AAPL240119C001950002022-12-02 3:00PM EST2024-01-196.756.557.05-0.55-7.53%5012,27632.72%
AAPL240315C001950002022-11-30 10:42AM EST2024-03-157.107.958.700.00-2316933.62%
AAPL240621C001950002022-12-02 1:31PM EST2024-06-2110.3010.2011.10-0.70-6.36%33,03334.25%
AAPL250117C001950002022-12-01 1:37PM EST2025-01-1715.5014.3515.450.00-51,00134.65%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P001950002022-11-30 3:51PM EST2022-12-0947.5546.9047.55+47.55--193.75%
AAPL221216P001950002022-11-29 10:28AM EST2022-12-1650.7846.9047.550.00-1360.55%
AAPL230120P001950002022-12-02 3:52PM EST2023-01-2047.6546.8547.50+1.55+3.36%54624241.60%
AAPL230217P001950002022-11-28 10:47AM EST2023-02-1749.4546.8547.550.00-11133.81%
AAPL230317P001950002022-11-30 1:30PM EST2023-03-1753.8546.8547.550.00-201628.88%
AAPL230421P001950002022-11-14 11:08AM EST2023-04-2146.8546.8547.550.00-10024.98%
AAPL230519P001950002022-12-01 11:19AM EST2023-05-1947.1446.7548.100.00-6627.41%
AAPL230616P001950002022-12-02 11:11AM EST2023-06-1649.0546.8047.70+0.45+0.93%231,56222.49%
AAPL230721P001950002022-12-02 3:31PM EST2023-07-2147.8346.9047.90-0.72-1.48%229522.13%
AAPL230915P001950002022-11-30 2:19PM EST2023-09-1549.3547.0548.150.00-91,23821.20%
AAPL240119P001950002022-12-02 11:55AM EST2024-01-1949.2548.0048.95+1.63+3.42%46,54420.53%
AAPL240315P001950002022-12-02 11:27AM EST2024-03-1549.9548.0549.60+0.20+0.40%21421.05%
AAPL240621P001950002022-12-02 10:54AM EST2024-06-2150.5048.6050.60+1.40+2.85%82,21921.34%
AAPL250117P001950002022-12-02 9:40AM EST2025-01-1751.7050.2052.35+0.45+0.88%11,01021.10%