Australia markets close in 3 hours 31 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:220.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C002200002022-11-14 11:07AM EST2022-12-090.010.000.010.00-22106.25%
AAPL221216C002200002022-11-25 9:31AM EST2022-12-160.010.000.010.00-121,90268.75%
AAPL221223C002200002022-11-22 10:23AM EST2022-12-230.010.000.010.00--6454.69%
AAPL221230C002200002022-11-29 2:35PM EST2022-12-300.010.000.01+0.01--10050.00%
AAPL230106C002200002022-12-01 3:52PM EST2023-01-060.020.000.02+0.02--647.27%
AAPL230120C002200002022-12-02 3:58PM EST2023-01-200.020.010.020.00-21836,74139.84%
AAPL230217C002200002022-11-30 10:04AM EST2023-02-170.020.020.040.00-501,28333.79%
AAPL230317C002200002022-12-02 11:06AM EST2023-03-170.080.070.09-0.03-27.27%304,69231.59%
AAPL230421C002200002022-12-02 12:26PM EST2023-04-210.170.170.20-0.04-19.05%181230.37%
AAPL230519C002200002022-12-02 2:30PM EST2023-05-190.320.330.37+0.03+10.34%15230.45%
AAPL230616C002200002022-12-02 11:33AM EST2023-06-160.520.520.58-0.08-13.33%586,29030.45%
AAPL230721C002200002022-12-02 10:02AM EST2023-07-210.760.770.84-0.12-13.64%15,82330.05%
AAPL230915C002200002022-12-02 3:35PM EST2023-09-151.391.241.46-0.16-10.32%1032,87630.32%
AAPL240119C002200002022-12-01 12:18PM EST2024-01-193.303.053.350.00-1315,46931.30%
AAPL240315C002200002022-12-01 10:12AM EST2024-03-154.203.904.350.00-123631.78%
AAPL240621C002200002022-12-02 1:52PM EST2024-06-215.705.606.15-0.35-5.79%41,62232.42%
AAPL250117C002200002022-12-02 2:50PM EST2025-01-179.309.1510.00-0.62-6.25%12,39033.31%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P002200002022-11-30 10:00AM EST2022-12-0978.4071.9072.55+78.40--0128.91%
AAPL221216P002200002022-11-09 1:02PM EST2022-12-1683.6571.9072.550.00-24083.20%
AAPL230120P002200002022-12-02 3:37PM EST2023-01-2073.0571.8572.55+2.05+2.89%21213957.03%
AAPL230217P002200002022-09-14 2:21PM EST2023-02-1765.9580.8581.150.00-300101.79%
AAPL230317P002200002022-11-22 10:50AM EST2023-03-1771.2071.8572.550.00-1038.57%
AAPL230421P002200002022-10-03 11:45AM EST2023-04-2178.6771.4071.950.00-1000.00%
AAPL230519P002200002022-11-07 9:36AM EST2023-05-1983.5071.7072.600.00-2031.10%
AAPL230616P002200002022-11-11 10:50AM EST2023-06-1671.6071.7072.750.00-9130.35%
AAPL230721P002200002022-11-16 9:59AM EST2023-07-2171.6271.5572.750.00-1027.95%
AAPL230915P002200002022-10-18 8:30AM EST2023-09-1574.4971.1572.250.00-10318.65%
AAPL240119P002200002022-11-30 2:25PM EST2024-01-1974.0571.3073.000.00-34322.41%
AAPL240315P002200002022-12-02 10:55AM EST2024-03-1573.6571.5073.20-5.75-7.24%4021.98%
AAPL240621P002200002022-11-17 2:01PM EST2024-06-2169.1771.2073.550.00-2421.31%
AAPL250117P002200002022-12-02 12:02PM EST2025-01-1773.5571.0074.40-2.81-3.68%231920.45%