Australia markets close in 3 hours 50 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:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C002000002022-12-02 12:54PM EST2022-12-090.010.000.010.00-112184.38%
AAPL221216C002000002022-12-02 3:26PM EST2022-12-160.010.000.010.00-1319,32454.69%
AAPL221223C002000002022-11-30 11:39AM EST2022-12-230.010.000.010.00-124,06746.09%
AAPL221230C002000002022-12-02 9:30AM EST2022-12-300.020.000.02+0.01+100.00%12141.80%
AAPL230106C002000002022-11-30 9:30AM EST2023-01-060.040.000.040.00-3540.04%
AAPL230120C002000002022-12-02 3:59PM EST2023-01-200.030.030.04-0.01-25.00%33766,71533.59%
AAPL230217C002000002022-12-02 3:49PM EST2023-02-170.120.110.13-0.02-14.29%2929,04330.86%
AAPL230317C002000002022-12-02 1:14PM EST2023-03-170.270.290.30-0.05-15.62%2930,99629.93%
AAPL230421C002000002022-12-02 1:51PM EST2023-04-210.570.570.61-0.10-14.93%111,96929.44%
AAPL230519C002000002022-12-02 3:09PM EST2023-05-191.051.041.09-0.10-8.70%601,83930.40%
AAPL230616C002000002022-12-02 3:05PM EST2023-06-161.501.501.58-0.20-11.76%10513,05230.77%
AAPL230721C002000002022-12-02 3:20PM EST2023-07-212.112.022.11-0.14-6.22%252,43330.60%
AAPL230915C002000002022-12-02 1:52PM EST2023-09-153.103.053.40-0.40-11.43%159,84231.64%
AAPL240119C002000002022-12-02 3:59PM EST2024-01-195.955.856.15-0.30-4.80%21138,80832.48%
AAPL240315C002000002022-12-02 9:42AM EST2024-03-157.507.007.55-0.30-3.85%124333.08%
AAPL240621C002000002022-12-02 3:59PM EST2024-06-219.529.159.80-0.32-3.25%227,83933.67%
AAPL250117C002000002022-12-02 3:27PM EST2025-01-1713.7013.3514.35-0.55-3.86%146,07134.55%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P002000002022-12-02 12:54PM EST2022-12-0953.7051.9052.55+1.70+3.27%10101.56%
AAPL221216P002000002022-12-01 3:48PM EST2022-12-1651.5051.9052.550.00-31465.63%
AAPL221230P002000002022-11-18 3:28PM EST2022-12-3048.2552.0052.450.00-1058.20%
AAPL230120P002000002022-12-02 3:52PM EST2023-01-2052.7551.8552.50+1.70+3.33%84521444.63%
AAPL230217P002000002022-12-02 10:01AM EST2023-02-1753.6051.8552.55-7.60-12.42%1436.26%
AAPL230317P002000002022-11-30 9:42AM EST2023-03-1758.2051.8552.550.00-11530.96%
AAPL230421P002000002022-11-30 3:56PM EST2023-04-2152.6051.8552.550.00-57026.78%
AAPL230519P002000002022-11-22 11:05AM EST2023-05-1951.0051.8553.100.00-50029.25%
AAPL230616P002000002022-12-02 3:23PM EST2023-06-1652.2251.8552.60+0.52+1.01%1723323.13%
AAPL230721P002000002022-11-21 9:39AM EST2023-07-2151.2851.5552.700.00-15122.17%
AAPL230915P002000002022-11-28 3:16PM EST2023-09-1556.4051.6553.000.00-31,60121.80%
AAPL240119P002000002022-12-01 3:44PM EST2024-01-1951.9152.3553.400.00-2813,11119.89%
AAPL240315P002000002022-12-01 1:46PM EST2024-03-1552.6052.7553.950.00-43520.48%
AAPL240621P002000002022-12-02 3:48PM EST2024-06-2154.1053.2054.65+0.20+0.37%544,12920.42%
AAPL250117P002000002022-12-02 1:11PM EST2025-01-1756.0653.7556.25+1.76+3.24%31,88920.41%