Australia markets open in 9 hours 46 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.82+1.26 (+0.89%)
As of 10:14AM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715C002200002022-06-30 11:20AM EDT2022-07-150.010.000.010.00-21,69681.25%
AAPL220722C002200002022-06-28 2:39PM EDT2022-07-220.010.000.010.00-1162.50%
AAPL220729C002200002022-06-21 11:57AM EDT2022-07-290.010.000.010.00--1553.13%
AAPL220819C002200002022-07-05 9:36AM EDT2022-08-190.010.000.040.00-53,35646.88%
AAPL220916C002200002022-07-05 9:30AM EDT2022-09-160.040.030.050.00-36,50837.70%
AAPL221021C002200002022-07-06 9:42AM EDT2022-10-210.090.080.09+0.01+12.50%21,95533.25%
AAPL221118C002200002022-07-06 9:35AM EDT2022-11-180.170.150.17+0.03+21.43%42,10732.18%
AAPL221216C002200002022-07-05 12:34PM EDT2022-12-160.260.260.290.00-1368631.69%
AAPL230120C002200002022-07-05 3:13PM EDT2023-01-200.430.460.470.00-2640,16731.10%
AAPL230317C002200002022-07-06 9:32AM EDT2023-03-170.850.820.97+0.10+13.33%102,68331.45%
AAPL230616C002200002022-07-05 3:58PM EDT2023-06-161.741.741.910.00-206,03531.38%
AAPL230915C002200002022-07-06 9:33AM EDT2023-09-152.832.672.97+0.53+23.04%211,57131.30%
AAPL240119C002200002022-07-05 12:42PM EDT2024-01-194.194.304.750.00-310,09431.69%
AAPL240621C002200002022-07-05 11:38AM EDT2024-06-216.156.457.250.00-265032.42%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220715P002200002022-06-28 10:05AM EDT2022-07-1578.3577.0077.350.00-20118.36%
AAPL220819P002200002022-05-06 10:55AM EDT2022-08-1961.9573.3576.000.00-100.00%
AAPL220916P002200002022-07-05 1:36PM EDT2022-09-1680.0077.1077.950.00-11,50456.18%
AAPL221021P002200002022-05-19 12:32PM EDT2022-10-2180.6587.0089.900.00-1099.32%
AAPL221118P002200002022-06-01 2:38PM EDT2022-11-1870.2579.3083.500.00-1062.17%
AAPL230120P002200002022-06-27 3:13PM EDT2023-01-2078.2877.4577.950.00-110,27034.08%
AAPL230317P002200002022-06-30 12:30PM EDT2023-03-1782.0076.8577.850.00-108329.36%
AAPL230616P002200002022-06-09 1:27PM EDT2023-06-1674.1977.2577.800.00-11,37824.89%
AAPL230915P002200002022-06-30 9:31AM EDT2023-09-1583.1577.4078.100.00-41323.88%
AAPL240119P002200002022-07-06 9:42AM EDT2024-01-1978.5077.7578.40-6.05-7.16%48,66922.32%
AAPL240621P002200002022-06-24 9:30AM EDT2024-06-2180.4078.1078.950.00-119221.52%