Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.10+3.61 (+2.14%)
At close: 04:00PM EDT
171.85 -0.25 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C002900002022-07-26 1:15PM EDT2022-09-160.010.000.010.00-1931,78551.56%
AAPL221021C002900002022-08-04 10:14AM EDT2022-10-210.020.000.010.00-11,02938.28%
AAPL221118C002900002022-08-11 10:24AM EDT2022-11-180.010.000.020.00-184634.38%
AAPL221216C002900002022-08-12 11:23AM EDT2022-12-160.010.000.06-0.01-50.00%172133.79%
AAPL230120C002900002022-08-12 12:56PM EDT2023-01-200.050.020.070.00-51,69930.47%
AAPL230217C002900002022-08-10 3:54PM EDT2023-02-170.070.010.100.00-1416129.25%
AAPL230317C002900002022-08-12 3:22PM EDT2023-03-170.130.130.150.00-5946028.66%
AAPL230616C002900002022-08-12 1:44PM EDT2023-06-160.440.370.50+0.06+15.79%196128.47%
AAPL230915C002900002022-08-12 11:09AM EDT2023-09-150.850.550.96+0.15+21.43%275227.95%
AAPL240119C002900002022-08-12 3:54PM EDT2024-01-192.051.952.37+0.20+10.81%271829.34%
AAPL240621C002900002022-08-12 12:48PM EDT2024-06-213.723.504.20+0.09+2.48%10126229.76%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P002900002022-03-01 1:07PM EDT2022-09-16126.63113.00117.500.00-100.00%
AAPL221118P002900002022-03-22 10:35AM EDT2022-11-18121.78119.65120.200.00-2065.60%
AAPL221216P002900002022-08-12 11:23AM EDT2022-12-16118.96117.30118.90-17.94-13.10%1050.22%
AAPL230120P002900002022-06-28 11:26AM EDT2023-01-20149.83130.80134.950.00-2093.26%
AAPL230317P002900002022-06-17 3:15PM EDT2023-03-17158.88142.30143.650.00-46710101.04%
AAPL230616P002900002022-07-05 11:21AM EDT2023-06-16151.27124.05124.650.00-2050.08%
AAPL230915P002900002022-05-12 3:51PM EDT2023-09-15148.00152.15154.700.00-2089.36%
AAPL240119P002900002022-07-29 1:20PM EDT2024-01-19127.78116.35119.700.00-4027.74%
AAPL240621P002900002022-07-01 9:55AM EDT2024-06-21151.54125.25129.900.00-3041.69%