Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.56+2.63 (+1.89%)
At close: 04:00PM EDT
140.93 -0.63 (-0.45%)
Pre-market: 09:09AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C002000002022-07-05 9:30AM EDT2022-07-080.010.000.000.00-110750.00%
AAPL220715C002000002022-07-05 3:31PM EDT2022-07-150.010.000.000.00-113,31450.00%
AAPL220722C002000002022-06-24 11:11AM EDT2022-07-220.010.000.000.00-118525.00%
AAPL220729C002000002022-07-01 3:37PM EDT2022-07-290.020.000.000.00-38225.00%
AAPL220805C002000002022-07-05 3:27PM EDT2022-08-050.050.000.000.00-5425.00%
AAPL220819C002000002022-07-05 3:59PM EDT2022-08-190.040.000.000.00-1864,48625.00%
AAPL220916C002000002022-07-05 2:16PM EDT2022-09-160.080.000.000.00-5018,71512.50%
AAPL221021C002000002022-07-05 3:52PM EDT2022-10-210.220.000.000.00-402,98712.50%
AAPL221118C002000002022-07-05 3:54PM EDT2022-11-180.430.000.000.00-195,02412.50%
AAPL221216C002000002022-07-05 1:18PM EDT2022-12-160.630.000.000.00-41,02412.50%
AAPL230120C002000002022-07-05 3:55PM EDT2023-01-201.020.000.000.00-74158,89812.50%
AAPL230317C002000002022-07-05 3:56PM EDT2023-03-171.750.000.000.00-29019,2796.25%
AAPL230616C002000002022-07-05 3:39PM EDT2023-06-163.300.000.000.00-419,1076.25%
AAPL230915C002000002022-07-05 2:08PM EDT2023-09-154.500.000.000.00-179,4426.25%
AAPL240119C002000002022-07-05 3:59PM EDT2024-01-197.000.000.000.00-51533,9696.25%
AAPL240621C002000002022-07-05 3:41PM EDT2024-06-219.450.000.000.00-835,6366.25%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P002000002022-06-15 11:10AM EDT2022-07-0866.120.000.000.00--00.00%
AAPL220715P002000002022-07-05 1:20PM EDT2022-07-1560.250.000.000.00-130.00%
AAPL220729P002000002022-07-05 12:34PM EDT2022-07-2960.150.000.000.00-110.00%
AAPL220819P002000002022-07-05 3:52PM EDT2022-08-1958.670.000.000.00-1,069160.00%
AAPL220916P002000002022-07-05 2:32PM EDT2022-09-1659.250.000.000.00-28130.00%
AAPL221021P002000002022-06-23 12:47PM EDT2022-10-2163.770.000.000.00-1410.00%
AAPL221118P002000002022-07-05 1:43PM EDT2022-11-1860.030.000.000.00-11180.00%
AAPL221216P002000002022-07-05 11:46AM EDT2022-12-1660.850.000.000.00-540.00%
AAPL230120P002000002022-07-01 11:08AM EDT2023-01-2063.150.000.000.00-213,7100.00%
AAPL230317P002000002022-07-05 12:58PM EDT2023-03-1761.250.000.000.00-12,2030.00%
AAPL230616P002000002022-07-05 9:52AM EDT2023-06-1662.720.000.000.00-56310.00%
AAPL230915P002000002022-07-05 3:01PM EDT2023-09-1560.750.000.000.00-821,1280.00%
AAPL240119P002000002022-07-05 12:33PM EDT2024-01-1962.300.000.000.00-118,4470.00%
AAPL240621P002000002022-07-05 10:03AM EDT2024-06-2164.390.000.000.00-103440.00%