Australia markets open in 5 hours 30 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.98-0.19 (-0.14%)
As of 12:30PM EST. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C000850002022-11-25 9:31AM EST2022-12-0962.1556.2056.550.00-10167.19%
AAPL221216C000850002022-11-17 2:20PM EST2022-12-1665.3056.3056.650.00-29495133.59%
AAPL230120C000850002022-11-28 3:18PM EST2023-01-2059.4356.8057.250.00-4410,11688.94%
AAPL230217C000850002022-11-30 10:02AM EST2023-02-1757.6057.2557.55-8.85-13.32%1434977.05%
AAPL230317C000850002022-11-29 11:04AM EST2023-03-1759.2057.5557.950.00-253270.12%
AAPL230421C000850002022-11-16 1:11PM EST2023-04-2166.2058.2058.600.00-46066.36%
AAPL230519C000850002022-11-21 11:35AM EST2023-05-1965.7258.6559.000.00-118763.64%
AAPL230616C000850002022-11-28 12:23PM EST2023-06-1663.1759.2059.750.00-444262.88%
AAPL230721C000850002022-11-28 11:30AM EST2023-07-2163.6159.7560.300.00-13560.83%
AAPL230915C000850002022-11-11 10:30AM EST2023-09-1567.0560.6061.250.00-270558.58%
AAPL240119C000850002022-11-30 10:51AM EST2024-01-1963.3562.6063.20+1.20+1.93%938355.56%
AAPL240315C000850002022-11-28 12:24PM EST2024-03-1567.4863.3064.200.00-47254.69%
AAPL240621C000850002022-11-18 11:07AM EST2024-06-2174.3064.7065.750.00-274653.64%
AAPL250117C000850002022-11-28 2:41PM EST2025-01-1770.1367.5568.750.00-447052.12%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P000850002022-11-29 12:34PM EST2022-12-020.010.000.010.00-443181.25%
AAPL221209P000850002022-11-28 9:47AM EST2022-12-090.010.000.010.00-522898.44%
AAPL221216P000850002022-11-30 10:01AM EST2022-12-160.020.010.030.00-502,43585.94%
AAPL221223P000850002022-11-29 1:42PM EST2022-12-230.030.020.030.00-367574.22%
AAPL221230P000850002022-11-29 3:06PM EST2022-12-300.050.030.040.00-92067.58%
AAPL230120P000850002022-11-30 11:55AM EST2023-01-200.110.110.12-0.01-8.33%23814,18960.35%
AAPL230217P000850002022-11-30 9:32AM EST2023-02-170.280.280.29+0.01+3.70%11,62655.76%
AAPL230317P000850002022-11-30 11:49AM EST2023-03-170.450.460.470.00-52,24452.30%
AAPL230421P000850002022-11-30 11:50AM EST2023-04-210.700.700.73-0.01-1.41%321,96449.61%
AAPL230519P000850002022-11-29 2:59PM EST2023-05-191.010.981.010.00-911,04948.63%
AAPL230616P000850002022-11-30 12:08PM EST2023-06-161.221.211.25+0.01+0.83%122,27447.35%
AAPL230721P000850002022-11-29 12:45PM EST2023-07-211.401.391.430.00-397745.11%
AAPL230915P000850002022-11-29 9:30AM EST2023-09-151.691.731.900.00-12,53843.58%
AAPL240119P000850002022-11-29 12:10PM EST2024-01-192.542.582.750.00-12,51640.38%
AAPL240315P000850002022-11-16 2:46PM EST2024-03-152.532.973.150.00-24539.51%
AAPL240621P000850002022-11-23 10:43AM EST2024-06-212.943.503.800.00-11,28438.18%
AAPL250117P000850002022-11-30 10:50AM EST2025-01-174.904.655.00+0.20+4.26%128135.88%