Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.75+0.19 (+0.14%)
As of 09:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C002100002022-07-05 3:51PM EDT2022-07-080.010.000.010.00-23137.50%
AAPL220715C002100002022-07-05 3:51PM EDT2022-07-150.010.000.010.00-136,14275.00%
AAPL220722C002100002022-06-16 9:30AM EDT2022-07-220.020.000.100.00-505472.27%
AAPL220729C002100002022-06-28 3:46PM EDT2022-07-290.050.000.080.00-73259.38%
AAPL220805C002100002022-06-24 11:55AM EDT2022-08-050.030.000.080.00-1152.15%
AAPL220819C002100002022-07-05 11:40AM EDT2022-08-190.020.010.030.00-1202,72741.99%
AAPL220916C002100002022-07-05 3:23PM EDT2022-09-160.050.050.070.00-28,64336.23%
AAPL221021C002100002022-07-01 12:00PM EDT2022-10-210.110.120.130.00-12,26332.23%
AAPL221118C002100002022-07-05 2:46PM EDT2022-11-180.250.240.260.00-23,95731.74%
AAPL221216C002100002022-07-05 10:11AM EDT2022-12-160.430.380.430.00-359331.35%
AAPL230120C002100002022-07-05 3:42PM EDT2023-01-200.650.650.690.00-6916,24231.03%
AAPL230317C002100002022-07-05 10:39AM EDT2023-03-171.201.051.460.00-1310,07532.12%
AAPL230616C002100002022-07-05 2:43PM EDT2023-06-162.352.122.630.00-805,46632.01%
AAPL230915C002100002022-07-05 11:05AM EDT2023-09-153.483.354.100.00-33,78432.46%
AAPL240119C002100002022-07-05 2:49PM EDT2024-01-195.465.156.000.00-1069,49032.47%
AAPL240621C002100002022-07-05 9:59AM EDT2024-06-217.307.408.250.00-41,79932.41%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715P002100002022-06-16 2:07PM EDT2022-07-1580.2667.7568.150.00-200.00%
AAPL220819P002100002022-05-24 10:49AM EDT2022-08-1972.0572.4072.700.00-10102.34%
AAPL220916P002100002022-06-29 12:38PM EDT2022-09-1670.8568.2569.000.00-1051.44%
AAPL221021P002100002022-05-23 12:22PM EDT2022-10-2166.7572.8076.100.00-1074.84%
AAPL221118P002100002022-05-10 12:00PM EDT2022-11-1856.7561.1062.800.00-700.00%
AAPL230120P002100002022-06-29 9:50AM EDT2023-01-2071.5566.5070.300.00-211139.32%
AAPL230317P002100002022-06-29 9:35AM EDT2023-03-1773.0067.7068.850.00-134126.39%
AAPL230616P002100002022-07-05 3:39PM EDT2023-06-1669.0068.2569.100.00-251,89124.34%
AAPL230915P002100002022-06-28 9:42AM EDT2023-09-1567.4568.3570.450.00-22,57527.07%
AAPL240119P002100002022-07-05 3:01PM EDT2024-01-1970.5069.1070.200.00-6182023.13%
AAPL240621P002100002022-06-13 3:47PM EDT2024-06-2179.200.000.000.00-582950.00%