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:300.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916C003000002022-08-03 9:30AM EDT2022-09-160.010.000.010.00-18,93354.69%
AAPL221021C003000002022-08-11 9:35AM EDT2022-10-210.010.000.010.00-51,91640.63%
AAPL221118C003000002022-08-12 11:24AM EDT2022-11-180.020.010.02+0.01+100.00%2010,03536.33%
AAPL230120C003000002022-08-12 3:38PM EDT2023-01-200.040.030.04+0.01+33.33%5117,61130.27%
AAPL230217C003000002022-08-12 9:40AM EDT2023-02-170.060.040.06+0.03+100.00%10022829.20%
AAPL230317C003000002022-08-12 3:35PM EDT2023-03-170.120.100.13+0.01+9.09%594,81629.69%
AAPL230616C003000002022-08-12 2:52PM EDT2023-06-160.310.290.35+0.01+3.33%1811,51928.39%
AAPL230915C003000002022-08-12 3:20PM EDT2023-09-150.700.640.82+0.08+12.90%356,70128.54%
AAPL240119C003000002022-08-12 3:54PM EDT2024-01-191.651.582.00+0.09+5.77%8212,98229.56%
AAPL240621C003000002022-08-12 3:55PM EDT2024-06-213.213.053.85+0.26+8.81%6596330.34%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220916P003000002022-07-14 9:58AM EDT2022-09-16155.65127.25128.750.00-5071.97%
AAPL221021P003000002022-05-09 10:50AM EDT2022-10-21145.750.000.000.00-100.00%
AAPL221118P003000002022-05-10 10:54AM EDT2022-11-18145.38157.10157.550.00-10167.08%
AAPL230120P003000002022-07-21 11:23AM EDT2023-01-20146.85126.70129.250.00-2049.34%
AAPL230317P003000002022-07-26 12:28PM EDT2023-03-17148.78127.30129.000.00-2940.92%
AAPL230616P003000002022-08-01 3:16PM EDT2023-06-16137.90127.10129.000.00-4134.39%
AAPL230915P003000002022-08-01 12:32PM EDT2023-09-15137.70126.65129.400.00-2032.08%
AAPL240119P003000002022-08-10 11:57AM EDT2024-01-19131.50126.95129.400.00-3028.00%
AAPL240621P003000002022-08-10 3:28PM EDT2024-06-21131.00126.50129.600.00-2025.29%