Australia markets open in 5 hours 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.92-0.25 (-0.18%)
As of 12:29PM EST. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C000750002022-10-28 1:35PM EST2022-12-0281.3572.8573.800.00-1515791.50%
AAPL221216C000750002022-11-29 3:50PM EST2022-12-1666.0566.3566.650.00-2532166.31%
AAPL221223C000750002022-11-18 9:52AM EST2022-12-2376.7566.4566.700.00-21143.26%
AAPL221230C000750002022-11-14 1:24PM EST2022-12-3075.0066.5566.750.00-33128.76%
AAPL230120C000750002022-11-28 9:56AM EST2023-01-2071.5366.7067.050.00-42,036105.03%
AAPL230217C000750002022-11-23 10:17AM EST2023-02-1776.6566.9567.250.00-866988.67%
AAPL230317C000750002022-11-15 9:42AM EST2023-03-1778.9067.2567.650.00-277081.08%
AAPL230421C000750002022-11-15 10:12AM EST2023-04-2180.0567.6568.100.00-26574.89%
AAPL230519C000750002022-11-30 10:28AM EST2023-05-1968.5068.0068.50-1.75-2.49%1530671.74%
AAPL230616C000750002022-11-22 2:26PM EST2023-06-1676.7868.4069.000.00-102,32969.86%
AAPL230721C000750002022-11-15 10:11AM EST2023-07-2181.0068.8569.450.00-27967.32%
AAPL230915C000750002022-11-21 10:06AM EST2023-09-1576.8569.3070.200.00-21,42763.73%
AAPL240119C000750002022-11-30 10:20AM EST2024-01-1971.6271.0571.80-1.83-2.49%22,58160.11%
AAPL240315C000750002022-11-15 10:10AM EST2024-03-1583.5571.6072.500.00-49358.68%
AAPL240621C000750002022-11-29 3:58PM EST2024-06-2173.0572.7573.800.00-11,49457.25%
AAPL250117C000750002022-11-28 3:51PM EST2025-01-1778.2075.1076.350.00-21,46355.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P000750002022-11-14 9:44AM EST2022-12-020.010.000.010.00-448225.00%
AAPL221216P000750002022-11-28 3:57PM EST2022-12-160.010.000.010.00-2004,18993.75%
AAPL221223P000750002022-11-28 2:29PM EST2022-12-230.010.000.020.00-122982.81%
AAPL221230P000750002022-11-29 3:12PM EST2022-12-300.030.010.020.00-110176.56%
AAPL230120P000750002022-11-30 12:10PM EST2023-01-200.050.060.07-0.03-37.50%35925,13068.75%
AAPL230217P000750002022-11-29 12:42PM EST2023-02-170.150.140.150.00-22,53561.33%
AAPL230317P000750002022-11-28 3:13PM EST2023-03-170.220.230.250.00-35,18856.84%
AAPL230421P000750002022-11-30 11:09AM EST2023-04-210.380.380.400.00-421,25753.42%
AAPL230519P000750002022-11-30 9:31AM EST2023-05-190.550.540.57+0.04+7.84%163952.03%
AAPL230616P000750002022-11-30 11:35AM EST2023-06-160.700.700.73-0.02-2.78%1146,60750.64%
AAPL230721P000750002022-11-29 11:13AM EST2023-07-210.780.810.840.00-12,86648.22%
AAPL230915P000750002022-11-30 11:05AM EST2023-09-151.090.961.17+0.11+11.22%174,29046.51%
AAPL240119P000750002022-11-30 10:49AM EST2024-01-191.741.591.760.00-113,93442.77%
AAPL240315P000750002022-11-29 1:47PM EST2024-03-151.991.832.090.00-2441.97%
AAPL240621P000750002022-11-29 3:29PM EST2024-06-212.462.322.610.00-259340.57%
AAPL250117P000750002022-11-29 2:03PM EST2025-01-173.333.203.550.00-858537.98%