Australia markets open in 4 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.24+0.07 (+0.05%)
As of 01:02PM EST. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221216C000800002022-11-29 10:09AM EST2022-12-1663.9861.0561.350.00-1910116.60%
AAPL230120C000800002022-11-30 9:32AM EST2023-01-2061.7061.4561.80-0.50-0.80%84,78480.57%
AAPL230217C000800002022-11-30 10:07AM EST2023-02-1762.7061.8062.05-3.35-5.07%1813772.27%
AAPL230317C000800002022-11-30 11:10AM EST2023-03-1762.8062.1062.45-2.30-3.53%31,93367.82%
AAPL230421C000800002022-11-10 10:30AM EST2023-04-2165.1062.6563.050.00-27765.36%
AAPL230519C000800002022-11-28 2:25PM EST2023-05-1965.8063.0063.500.00-474363.26%
AAPL230616C000800002022-11-30 9:44AM EST2023-06-1664.6663.4564.00+1.46+2.31%21,15562.15%
AAPL230721C000800002022-11-03 8:44AM EST2023-07-2165.0063.9564.500.00-15060.44%
AAPL230915C000800002022-11-18 1:15PM EST2023-09-1574.5564.6565.300.00-663358.19%
AAPL240119C000800002022-11-30 12:00PM EST2024-01-1967.4466.4567.20-3.31-4.68%21,37155.74%
AAPL240315C000800002022-11-04 8:47AM EST2024-03-1564.6567.1567.950.00-43354.76%
AAPL240621C000800002022-11-28 2:07PM EST2024-06-2171.4568.4069.350.00-279053.71%
AAPL250117C000800002022-11-30 10:03AM EST2025-01-1772.0071.0072.20-1.55-2.11%136352.33%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P000800002022-11-11 1:07PM EST2022-12-020.010.000.010.00-1311200.00%
AAPL221209P000800002022-11-11 10:14AM EST2022-12-090.030.000.010.00-165109.38%
AAPL221216P000800002022-11-30 11:38AM EST2022-12-160.010.010.02-0.01-50.00%225,15493.75%
AAPL221223P000800002022-11-28 10:36AM EST2022-12-230.010.010.020.00-13978.13%
AAPL221230P000800002022-11-30 12:29PM EST2022-12-300.030.020.030.00-1006772.66%
AAPL230120P000800002022-11-30 12:30PM EST2023-01-200.090.080.090.00-59622,92864.45%
AAPL230217P000800002022-11-30 12:21PM EST2023-02-170.220.210.22+0.02+10.00%717,21059.18%
AAPL230317P000800002022-11-30 11:52AM EST2023-03-170.340.340.36+0.01+3.03%4715,01255.03%
AAPL230421P000800002022-11-29 3:40PM EST2023-04-210.540.530.550.00-1251,88551.66%
AAPL230519P000800002022-11-30 12:21PM EST2023-05-190.770.750.78+0.03+4.05%1226150.59%
AAPL230616P000800002022-11-30 10:20AM EST2023-06-160.930.950.99-0.01-1.06%746,79949.49%
AAPL230721P000800002022-11-30 11:23AM EST2023-07-211.101.091.13+0.02+1.85%2002,76547.00%
AAPL230915P000800002022-11-29 3:51PM EST2023-09-151.411.321.460.00-11,65444.82%
AAPL240119P000800002022-11-30 12:35PM EST2024-01-192.172.132.24+0.01+0.46%1811,36141.79%
AAPL240315P000800002022-11-30 12:20PM EST2024-03-152.512.382.54+0.03+1.21%13240.63%
AAPL240621P000800002022-11-30 10:54AM EST2024-06-213.042.913.20+0.01+0.33%124,87939.57%
AAPL250117P000800002022-11-28 3:59PM EST2025-01-173.704.004.250.00-771,33337.03%