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:75.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000750002022-08-10 9:46AM EDT2022-08-1993.0596.4597.700.00-4837321.48%
AAPL220826C000750002022-08-12 11:51AM EDT2022-08-2695.9296.2598.55+1.62+1.72%773203.32%
AAPL220916C000750002022-08-11 9:32AM EDT2022-09-1695.5096.6097.900.00-3307116.80%
AAPL221021C000750002022-08-05 10:50AM EDT2022-10-2195.6096.7098.15+5.44+6.03%550791.99%
AAPL221118C000750002022-07-25 2:54PM EDT2022-11-1878.1096.4098.650.00-115881.05%
AAPL221216C000750002022-08-05 3:11PM EDT2022-12-1690.5096.1098.950.00-630071.48%
AAPL230120C000750002022-08-11 10:11AM EDT2023-01-2096.5597.3098.700.00-12,10072.14%
AAPL230217C000750002022-08-10 1:31PM EDT2023-02-1794.1597.1599.200.00-2768.92%
AAPL230317C000750002022-08-10 1:24PM EDT2023-03-1794.3097.3099.200.00-4775865.21%
AAPL230616C000750002022-08-09 10:10AM EDT2023-06-1690.9798.40100.050.00-12,23162.68%
AAPL230721C000750002022-08-11 11:25AM EDT2023-07-2196.4098.40100.350.00-29160.39%
AAPL230915C000750002022-08-10 9:31AM EDT2023-09-1596.0098.80100.800.00-11,34458.45%
AAPL240119C000750002022-08-09 10:22AM EDT2024-01-1992.7599.40102.250.00-132,03355.57%
AAPL240621C000750002022-08-12 12:44PM EDT2024-06-21101.31100.05103.65+2.61+2.64%581,70852.48%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000750002022-07-26 3:52PM EDT2022-08-190.010.000.010.00-42868187.50%
AAPL220826P000750002022-07-28 11:46AM EDT2022-08-260.010.000.010.00--7131.25%
AAPL220902P000750002022-07-28 12:22PM EDT2022-09-020.010.000.010.00--65106.25%
AAPL220916P000750002022-07-28 9:30AM EDT2022-09-160.010.000.010.00-212,09384.38%
AAPL221021P000750002022-08-11 1:08PM EDT2022-10-210.020.010.020.00-1501,20764.84%
AAPL221118P000750002022-08-12 3:07PM EDT2022-11-180.050.050.060.00-6584261.91%
AAPL221216P000750002022-08-11 11:47AM EDT2022-12-160.090.060.110.00-5866557.42%
AAPL230120P000750002022-08-12 3:40PM EDT2023-01-200.140.110.15-0.02-12.50%10629,19653.52%
AAPL230217P000750002022-08-09 9:46AM EDT2023-02-170.210.100.230.00-5098450.88%
AAPL230317P000750002022-08-12 3:08PM EDT2023-03-170.220.170.23-0.03-12.00%1,2502,08949.71%
AAPL230616P000750002022-08-12 2:56PM EDT2023-06-160.430.350.48-0.01-2.27%43,08046.68%
AAPL230721P000750002022-08-10 3:28PM EDT2023-07-210.510.450.510.00-523744.68%
AAPL230915P000750002022-08-10 3:54PM EDT2023-09-150.640.550.690.00-490543.65%
AAPL240119P000750002022-08-12 3:49PM EDT2024-01-191.081.011.19-0.12-10.00%32,84342.25%
AAPL240621P000750002022-08-11 11:23AM EDT2024-06-211.631.501.710.00-128640.17%