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:80.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000800002022-08-11 11:59AM EDT2022-08-1989.2591.2592.650.00-1041294.34%
AAPL220826C000800002022-08-11 12:11PM EDT2022-08-2689.2091.2592.950.00-263650.00%
AAPL220902C000800002022-08-11 1:02PM EDT2022-09-0289.5091.1092.800.00-2021177.34%
AAPL220916C000800002022-08-12 12:37PM EDT2022-09-1691.3591.6092.80+1.01+1.12%9172102.93%
AAPL221021C000800002022-08-04 10:42AM EDT2022-10-2185.2491.6593.250.00-140986.43%
AAPL221118C000800002022-08-12 11:41AM EDT2022-11-1891.3591.8094.05+5.89+6.89%639384.62%
AAPL221216C000800002022-08-09 3:59PM EDT2022-12-1685.2591.8594.300.00-132377.08%
AAPL230120C000800002022-08-11 9:37AM EDT2023-01-2090.8092.1594.150.00-14,97969.19%
AAPL230217C000800002022-08-09 1:12PM EDT2023-02-1786.4592.5594.350.00-265567.26%
AAPL230317C000800002022-08-09 1:58PM EDT2023-03-1787.0092.5094.350.00-41,92362.52%
AAPL230616C000800002022-08-12 2:03PM EDT2023-06-1693.5093.5095.00+2.07+2.26%111,09458.59%
AAPL230721C000800002022-08-08 11:02AM EDT2023-07-2189.5593.6095.700.00-44957.93%
AAPL230915C000800002022-08-12 12:49PM EDT2023-09-1594.1094.0596.15+2.10+2.28%253156.05%
AAPL240119C000800002022-08-08 10:35AM EDT2024-01-1991.0095.3097.700.00-11,37854.48%
AAPL240621C000800002022-08-12 3:22PM EDT2024-06-2197.3097.2599.30+3.26+3.47%4466353.36%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000800002022-08-05 10:41AM EDT2022-08-190.010.000.010.00-53,094171.88%
AAPL220826P000800002022-08-02 10:51AM EDT2022-08-260.010.000.010.00-221121.88%
AAPL220902P000800002022-07-26 11:04AM EDT2022-09-020.030.000.010.00--298.44%
AAPL220916P000800002022-08-10 11:20AM EDT2022-09-160.010.000.010.00-115,31678.13%
AAPL221021P000800002022-08-11 3:53PM EDT2022-10-210.030.020.030.00-173,27862.50%
AAPL221118P000800002022-08-12 3:57PM EDT2022-11-180.070.060.07-0.01-12.50%183,70658.59%
AAPL221216P000800002022-08-11 1:14PM EDT2022-12-160.120.100.140.00-31,03455.47%
AAPL230120P000800002022-08-12 3:50PM EDT2023-01-200.190.180.20-0.01-5.00%3914,36152.15%
AAPL230217P000800002022-08-10 12:54PM EDT2023-02-170.250.210.300.00-15550.20%
AAPL230317P000800002022-08-12 2:04PM EDT2023-03-170.290.280.30-0.05-14.71%626,11248.00%
AAPL230616P000800002022-08-12 1:16PM EDT2023-06-160.590.440.59-0.04-6.35%102,56344.95%
AAPL230721P000800002022-08-11 3:17PM EDT2023-07-210.700.470.660.00-46143.43%
AAPL230915P000800002022-08-11 3:13PM EDT2023-09-150.910.730.960.00-51,50843.20%
AAPL240119P000800002022-08-12 3:44PM EDT2024-01-191.371.291.46-0.10-6.80%27,80941.09%
AAPL240621P000800002022-08-12 2:19PM EDT2024-06-212.021.742.06+0.03+1.51%92,76639.09%