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:50.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000500002022-08-11 1:20PM EDT2022-08-19119.55121.40122.700.00-653464.65%
AAPL220916C000500002022-08-12 12:53PM EDT2022-09-16121.15120.95123.05+3.20+2.71%1129225.39%
AAPL221021C000500002022-08-12 12:51PM EDT2022-10-21121.28121.25123.15+6.48+5.64%141114.26%
AAPL221118C000500002022-08-11 10:18AM EDT2022-11-18120.85121.25123.550.00-2251111.43%
AAPL221216C000500002022-08-10 2:43PM EDT2022-12-16119.00121.15123.700.00-213399.41%
AAPL230120C000500002022-08-11 10:03AM EDT2023-01-20120.50121.70123.65-0.45-0.37%24,03696.14%
AAPL230217C000500002022-08-12 3:20PM EDT2023-02-17122.45121.60123.20+2.55+2.13%211,02780.18%
AAPL240119C000500002022-08-11 10:05AM EDT2024-01-19122.00122.80125.450.00-325,12368.03%
AAPL240621C000500002022-08-12 3:09PM EDT2024-06-21123.35123.15125.80+2.60+2.15%102,01562.10%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000500002022-08-04 10:29AM EDT2022-08-190.010.000.010.00-1287275.00%
AAPL220916P000500002022-07-28 1:27PM EDT2022-09-160.010.000.010.00-1003,257121.88%
AAPL221021P000500002022-08-12 2:09PM EDT2022-10-210.010.000.010.00-1002,06087.50%
AAPL221118P000500002022-08-11 2:21PM EDT2022-11-180.010.000.020.00-1311,42876.56%
AAPL221216P000500002022-08-01 9:56AM EDT2022-12-160.010.010.060.00-81,30776.17%
AAPL230120P000500002022-08-12 12:24PM EDT2023-01-200.040.030.05-0.01-20.00%7111,11668.36%
AAPL230217P000500002022-08-12 11:53AM EDT2023-02-170.060.020.06+0.01+20.00%154862.89%
AAPL240119P000500002022-08-12 3:36PM EDT2024-01-190.250.250.32-0.02-7.41%23737,75348.63%
AAPL240621P000500002022-08-12 1:37PM EDT2024-06-210.400.360.55-0.06-13.04%1,09910,12846.51%