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:85.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000850002022-08-11 10:21AM EDT2022-08-1985.4586.3587.650.00-573273.44%
AAPL220902C000850002022-07-27 10:49AM EDT2022-09-0269.5086.5087.800.00--0113.67%
AAPL220909C000850002022-08-10 10:41AM EDT2022-09-0982.7585.4089.000.00-11106.64%
AAPL220916C000850002022-08-04 3:02PM EDT2022-09-1680.6786.4087.950.00-1937992.19%
AAPL221021C000850002022-08-09 1:39PM EDT2022-10-2180.5086.7088.050.00-236677.25%
AAPL221118C000850002022-08-04 1:52PM EDT2022-11-1880.9686.4589.100.00-2142275.76%
AAPL221216C000850002022-08-05 1:56PM EDT2022-12-1680.4586.7588.600.00-526264.89%
AAPL230120C000850002022-08-12 1:15PM EDT2023-01-2087.4587.5588.50+2.45+2.88%59,84862.72%
AAPL230217C000850002022-08-11 2:41PM EDT2023-02-1785.2587.6089.150.00-2610861.84%
AAPL230317C000850002022-08-12 12:31PM EDT2023-03-1787.7087.9089.45+0.61+0.70%253560.45%
AAPL230616C000850002022-08-12 10:46AM EDT2023-06-1687.8888.6090.55+0.38+0.43%141956.57%
AAPL230721C000850002022-08-09 10:02AM EDT2023-07-2182.18--0.00---0.00%
AAPL230915C000850002022-08-12 2:33PM EDT2023-09-1590.0089.8091.00+1.50+1.69%224853.67%
AAPL240119C000850002022-08-12 12:49PM EDT2024-01-1990.9591.2093.20+9.85+12.15%237153.28%
AAPL240621C000850002022-08-12 3:24PM EDT2024-06-2193.0492.1094.90+2.54+2.81%6124750.52%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000850002022-07-28 1:20PM EDT2022-08-190.010.000.010.00-1181,600159.38%
AAPL220826P000850002022-07-18 12:22PM EDT2022-08-260.030.000.010.00-68112.50%
AAPL220902P000850002022-07-27 11:53AM EDT2022-09-020.030.000.010.00--2190.63%
AAPL220916P000850002022-08-11 9:38AM EDT2022-09-160.010.000.010.00-102,02471.88%
AAPL221021P000850002022-08-12 1:31PM EDT2022-10-210.040.030.040.00-12,72259.96%
AAPL221118P000850002022-08-12 12:08PM EDT2022-11-180.090.080.10-0.02-18.18%1221,14256.25%
AAPL221216P000850002022-08-12 11:17AM EDT2022-12-160.150.120.17-0.01-6.25%21,31152.73%
AAPL230120P000850002022-08-12 3:31PM EDT2023-01-200.240.210.25+0.02+9.09%17810,87150.29%
AAPL230217P000850002022-08-12 2:51PM EDT2023-02-170.290.290.34-0.12-29.27%136848.63%
AAPL230317P000850002022-08-12 2:23PM EDT2023-03-170.400.360.46-0.05-11.11%181,46647.66%
AAPL230616P000850002022-08-11 2:05PM EDT2023-06-160.800.700.830.00-1201,47744.45%
AAPL230721P000850002022-08-11 3:18PM EDT2023-07-210.920.780.860.00-332342.41%
AAPL230915P000850002022-08-11 11:42AM EDT2023-09-151.121.001.200.00-11,08442.04%
AAPL240119P000850002022-08-12 9:40AM EDT2024-01-191.751.601.81-0.25-12.50%52,35940.16%
AAPL240621P000850002022-08-12 3:13PM EDT2024-06-212.302.102.68-0.09-3.77%21,13438.92%