Australia markets close in 4 hours 12 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.31+0.28 (+0.19%)
At close: 04:00PM EST
147.85 -0.46 (-0.31%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:205.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C002050002022-11-15 3:45PM EST2022-12-020.010.000.010.00-30130196.88%
AAPL221209C002050002022-11-23 10:25AM EST2022-12-090.010.000.010.00-511070.31%
AAPL221216C002050002022-11-30 3:28PM EST2022-12-160.010.000.010.00-748,28351.56%
AAPL221223C002050002022-11-30 3:57PM EST2022-12-230.010.000.020.00-1002,89748.44%
AAPL221230C002050002022-11-30 11:40AM EST2022-12-300.010.000.020.00-121442.19%
AAPL230120C002050002022-12-01 3:40PM EST2023-01-200.030.020.04-0.01-25.00%195,16134.57%
AAPL230217C002050002022-12-01 3:51PM EST2023-02-170.100.080.100.00-1834,44930.86%
AAPL230421C002050002022-11-30 3:41PM EST2023-04-210.480.440.480.00-21,01529.32%
AAPL230519C002050002022-12-01 2:28PM EST2023-05-190.880.830.90+0.22+33.33%140930.35%
AAPL230721C002050002022-12-01 12:37PM EST2023-07-211.821.731.80+0.06+3.41%337830.51%
AAPL230915C002050002022-12-01 9:50AM EST2023-09-152.902.752.96+0.25+9.43%21,74331.46%
AAPL240119C002050002022-12-01 1:18PM EST2024-01-195.255.255.70+0.05+0.96%2413,99132.65%
AAPL240315C002050002022-12-01 1:54PM EST2024-03-156.656.556.95+1.09+19.60%426733.05%
AAPL240621C002050002022-12-01 1:51PM EST2024-06-218.758.509.10+1.40+19.05%91,28133.58%
AAPL250117C002050002022-11-30 11:29AM EST2025-01-1711.2812.5513.800.00-18434.77%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P002050002022-11-25 9:34AM EST2022-12-0957.5556.1556.850.00-10102.93%
AAPL221216P002050002022-10-18 11:06AM EST2022-12-1661.1555.5055.800.00-300.00%
AAPL230120P002050002022-10-28 9:38AM EST2023-01-2050.2056.4557.250.00-2050.73%
AAPL230217P002050002022-10-05 2:32PM EST2023-02-1758.1567.3567.750.00-2,320098.05%
AAPL230421P002050002022-10-05 2:47PM EST2023-04-2157.9067.1567.450.00-117072.17%
AAPL230519P002050002022-11-23 9:45AM EST2023-05-1954.0555.9057.100.00-33026.12%
AAPL230915P002050002022-11-15 1:15PM EST2023-09-1554.1556.0057.400.00-481222.23%
AAPL240119P002050002022-11-30 2:22PM EST2024-01-1958.9556.2557.500.00-26,97019.07%
AAPL240621P002050002022-11-16 1:47PM EST2024-06-2157.3956.6558.750.00-23,18020.29%
AAPL250117P002050002022-12-01 12:22PM EST2025-01-1759.2557.3559.50-6.02-9.22%1417918.93%