Australia markets close in 3 hours 39 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:210.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C002100002022-11-17 12:40PM EST2022-12-090.010.000.010.00-1053896.88%
AAPL221216C002100002022-12-01 9:32AM EST2022-12-160.010.000.010.00-844,21762.50%
AAPL221223C002100002022-11-22 2:54PM EST2022-12-230.020.000.010.00-1250.00%
AAPL221230C002100002022-11-15 11:11AM EST2022-12-300.040.000.020.00-2447.66%
AAPL230120C002100002022-12-02 3:57PM EST2023-01-200.020.020.03-0.02-50.00%1817,69237.11%
AAPL230217C002100002022-12-02 1:27PM EST2023-02-170.060.050.07-0.01-14.29%42,56432.23%
AAPL230317C002100002022-12-02 2:09PM EST2023-03-170.140.140.16-0.03-17.65%1112,20730.71%
AAPL230421C002100002022-12-02 3:57PM EST2023-04-210.310.300.33-0.03-8.82%187429.64%
AAPL230519C002100002022-11-29 12:25PM EST2023-05-190.500.580.620.00-101,14530.24%
AAPL230616C002100002022-12-02 1:27PM EST2023-06-160.870.890.95-0.13-13.00%511,43730.48%
AAPL230721C002100002022-12-02 3:57PM EST2023-07-211.291.231.32-0.13-9.15%11,63630.19%
AAPL230915C002100002022-12-01 2:26PM EST2023-09-152.311.992.200.00-8183,95230.74%
AAPL240119C002100002022-12-02 2:56PM EST2024-01-194.184.054.55-0.37-8.13%29,13631.82%
AAPL240315C002100002022-12-02 1:02PM EST2024-03-155.255.305.65-0.36-6.42%117932.17%
AAPL240621C002100002022-12-02 2:49PM EST2024-06-217.107.107.75-0.80-10.13%12,67832.94%
AAPL250117C002100002022-12-02 3:53PM EST2025-01-1711.4010.9511.90-0.60-5.00%391,01133.77%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216P002100002022-10-18 11:06AM EST2022-12-1666.1560.6061.000.00-300.00%
AAPL230120P002100002022-12-02 3:37PM EST2023-01-2063.0561.8562.45+1.60+2.60%998048.93%
AAPL230217P002100002022-09-22 2:56PM EST2023-02-1757.1962.3562.850.00-270045.58%
AAPL230317P002100002022-10-07 2:03PM EST2023-03-1769.6571.0072.850.00-1084.79%
AAPL230421P002100002022-11-23 9:45AM EST2023-04-2159.1061.8062.550.00-4030.18%
AAPL230519P002100002022-11-23 10:42AM EST2023-05-1958.3561.8562.600.00-2028.15%
AAPL230616P002100002022-11-22 3:10PM EST2023-06-1660.2061.7562.600.00-29017126.05%
AAPL230721P002100002022-11-17 9:58AM EST2023-07-2162.3561.5562.800.00-1025.77%
AAPL230915P002100002022-11-28 3:20PM EST2023-09-1566.0061.7562.650.00-77021.97%
AAPL240119P002100002022-12-02 10:55AM EST2024-01-1963.7061.5563.050.00-24620.62%
AAPL240315P002100002022-12-02 10:54AM EST2024-03-1563.5061.7063.15-0.20-0.31%4219.81%
AAPL240621P002100002022-11-30 3:13PM EST2024-06-2163.8061.9563.600.00-252,78319.62%
AAPL250117P002100002022-11-30 3:48PM EST2025-01-1763.3562.1564.900.00-211419.84%