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:70.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000700002022-08-12 10:41AM EDT2022-08-19100.05101.40103.00+2.15+2.20%1449267.19%
AAPL220826C000700002022-08-12 10:56AM EDT2022-08-26100.35101.40102.70+2.20+2.24%430244.43%
AAPL220902C000700002022-08-10 9:48AM EDT2022-09-0297.95101.45102.750.00-5550.00%
AAPL220909C000700002022-08-01 12:54PM EDT2022-09-0992.30101.15102.950.00--0183.98%
AAPL220916C000700002022-08-09 1:45PM EDT2022-09-1695.10101.30102.850.00-123160.79%
AAPL220923C000700002022-08-11 10:19AM EDT2022-09-23100.75101.30103.150.00-24112.11%
AAPL221021C000700002022-08-12 12:17PM EDT2022-10-21101.35101.75103.10+6.30+6.63%4342299.02%
AAPL221118C000700002022-08-04 2:10PM EDT2022-11-1895.35101.30104.000.00-16190.97%
AAPL221216C000700002022-07-19 11:23AM EDT2022-12-1680.20100.95103.850.00-118772.85%
AAPL230120C000700002022-08-12 2:21PM EDT2023-01-20102.15102.15104.00+0.80+0.79%43,56378.71%
AAPL230317C000700002022-08-12 11:29AM EDT2023-03-17101.85102.40104.10+3.85+3.93%43,52770.04%
AAPL230616C000700002022-08-12 11:48AM EDT2023-06-16102.80102.80104.80+6.87+7.16%133,43163.87%
AAPL230721C000700002022-08-09 9:42AM EDT2023-07-2196.50103.00105.050.00-4013862.26%
AAPL230915C000700002022-08-12 12:04PM EDT2023-09-15103.25103.65105.40+2.40+2.38%25,91561.00%
AAPL240119C000700002022-08-09 10:07AM EDT2024-01-1997.15104.10106.750.00-22,85857.69%
AAPL240621C000700002022-08-12 2:08PM EDT2024-06-21105.45104.95108.15+1.88+1.82%2035555.10%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000700002022-07-22 3:38PM EDT2022-08-190.010.000.010.00-4101,647200.00%
AAPL220826P000700002022-07-27 2:57PM EDT2022-08-260.010.000.010.00--100143.75%
AAPL220902P000700002022-07-26 11:33AM EDT2022-09-020.020.000.010.00--1115.63%
AAPL220916P000700002022-08-09 10:26AM EDT2022-09-160.010.000.010.00-32,81790.63%
AAPL221021P000700002022-08-12 3:24PM EDT2022-10-210.010.000.02-0.01-50.00%4088767.19%
AAPL221118P000700002022-08-11 10:48AM EDT2022-11-180.040.030.040.00-502,19363.67%
AAPL221216P000700002022-08-12 11:07AM EDT2022-12-160.070.040.09+0.01+16.67%101,41159.96%
AAPL230120P000700002022-08-12 1:10PM EDT2023-01-200.100.100.12-0.03-23.08%198,86956.45%
AAPL230217P000700002022-08-10 10:47AM EDT2023-02-170.140.110.170.00-512953.61%
AAPL230317P000700002022-08-12 12:23PM EDT2023-03-170.170.110.170.00-1753,86950.10%
AAPL230616P000700002022-08-12 11:07AM EDT2023-06-160.310.290.310.00-103,28746.88%
AAPL230721P000700002022-08-11 12:46PM EDT2023-07-210.400.310.380.00-114245.85%
AAPL230915P000700002022-08-12 12:18PM EDT2023-09-150.470.430.52-0.06-11.32%804,36144.70%
AAPL240119P000700002022-08-12 11:53AM EDT2024-01-190.840.780.91-0.04-4.55%82,57243.04%
AAPL240621P000700002022-08-12 11:23AM EDT2024-06-211.241.111.40-0.08-6.06%101,34941.27%