Australia markets open in 5 hours

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.25+0.08 (+0.06%)
As of 01:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C000700002022-11-10 9:30AM EST2022-12-0971.9070.8571.250.00-11100.00%
AAPL221216C000700002022-11-23 10:00AM EST2022-12-1681.4071.0071.250.00-238850.00%
AAPL221230C000700002022-11-23 10:38AM EST2022-12-3082.0071.2071.400.00-2295.31%
AAPL230120C000700002022-11-29 11:13AM EST2023-01-2073.0071.3571.750.00-123,43893.36%
AAPL230217C000700002022-11-29 10:00AM EST2023-02-1774.0571.6071.850.00-132781.25%
AAPL230317C000700002022-11-30 9:59AM EST2023-03-1772.7571.7572.10-0.85-1.15%13,49674.56%
AAPL230421C000700002022-11-29 12:47PM EST2023-04-2172.8272.1572.600.00-114471.92%
AAPL230519C000700002022-11-29 3:11PM EST2023-05-1972.4072.4072.950.00-282369.36%
AAPL230616C000700002022-11-29 12:35PM EST2023-06-1673.3772.7073.350.00-13,49167.77%
AAPL230721C000700002022-11-15 11:31AM EST2023-07-2185.0773.1073.800.00-222465.99%
AAPL230915C000700002022-11-28 9:55AM EST2023-09-1578.8573.6074.550.00-25,75563.46%
AAPL240119C000700002022-11-29 12:58PM EST2024-01-1976.0074.9576.100.00-42,38660.05%
AAPL240315C000700002022-11-28 1:51PM EST2024-03-1579.5375.3576.750.00-411258.55%
AAPL240621C000700002022-11-28 2:53PM EST2024-06-2179.9576.3577.950.00-9635357.23%
AAPL250117C000700002022-11-30 10:55AM EST2025-01-1779.5378.5579.95-2.66-3.24%140254.90%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P000700002022-11-30 10:39AM EST2022-12-020.010.000.010.00-21,380243.75%
AAPL221209P000700002022-11-22 11:47AM EST2022-12-090.010.000.010.00-5161134.38%
AAPL221216P000700002022-11-29 2:58PM EST2022-12-160.010.000.010.00-105,899103.13%
AAPL221223P000700002022-11-25 12:19PM EST2022-12-230.010.000.010.00-1787.50%
AAPL221230P000700002022-11-29 9:30AM EST2022-12-300.030.000.020.00-61081.25%
AAPL230120P000700002022-11-30 12:26PM EST2023-01-200.050.040.050.00-19,64972.66%
AAPL230217P000700002022-11-30 12:07PM EST2023-02-170.100.100.12-0.01-9.09%11,01865.23%
AAPL230317P000700002022-11-30 9:43AM EST2023-03-170.170.170.190.00-56,40459.96%
AAPL230421P000700002022-11-29 3:55PM EST2023-04-210.260.280.300.00-134,04456.01%
AAPL230519P000700002022-11-29 12:22PM EST2023-05-190.400.410.440.00-12,34054.54%
AAPL230616P000700002022-11-29 1:50PM EST2023-06-160.530.540.570.00-2,21616,01352.98%
AAPL230721P000700002022-11-29 3:15PM EST2023-07-210.610.620.660.00-71,36750.17%
AAPL230915P000700002022-11-30 9:44AM EST2023-09-150.790.700.85-0.01-1.25%87,03547.63%
AAPL240119P000700002022-11-30 12:20PM EST2024-01-191.371.281.40+0.04+3.01%1433,83244.31%
AAPL240315P000700002022-11-17 9:30AM EST2024-03-151.401.441.710.00-13143.62%
AAPL240621P000700002022-11-29 1:21PM EST2024-06-212.001.872.150.00-301,78042.05%
AAPL250117P000700002022-11-29 2:27PM EST2025-01-172.832.673.050.00-11,43539.58%