Australia markets open in 4 hours 56 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.29+0.12 (+0.08%)
As of 01:04PM EST. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202C000900002022-11-28 2:12PM EST2022-12-0251.8550.9051.15-1.99-3.70%1490.00%
AAPL221209C000900002022-11-07 9:36AM EST2022-12-0947.1650.9551.300.00--196.88%
AAPL221216C000900002022-11-17 2:26PM EST2022-12-1660.1851.0551.350.00-2325588.28%
AAPL221223C000900002022-11-30 11:59AM EST2022-12-2351.9051.1551.50-7.95-13.28%11169.92%
AAPL221230C000900002022-11-25 9:34AM EST2022-12-3058.2051.3051.500.00-1270.31%
AAPL230120C000900002022-11-30 12:17PM EST2023-01-2051.8051.5551.90+0.30+0.58%5610,52367.43%
AAPL230217C000900002022-11-30 10:07AM EST2023-02-1753.0052.0552.35+1.10+2.12%2472263.11%
AAPL230317C000900002022-11-29 1:07PM EST2023-03-1753.0452.5052.850.00-83,24559.94%
AAPL230421C000900002022-11-14 9:54AM EST2023-04-2160.0353.2053.600.00-21758.23%
AAPL230519C000900002022-11-21 10:13AM EST2023-05-1961.7553.8054.250.00-335757.45%
AAPL230616C000900002022-11-30 10:00AM EST2023-06-1655.3054.3554.90+0.70+1.28%72,60956.67%
AAPL230721C000900002022-11-30 10:26AM EST2023-07-2155.7555.1055.55-8.20-12.82%51,01255.69%
AAPL230915C000900002022-11-30 10:09AM EST2023-09-1557.2056.1056.45+1.13+2.02%1,6171,91253.93%
AAPL240119C000900002022-11-29 2:54PM EST2024-01-1958.1158.2558.950.00-131,22052.33%
AAPL240315C000900002022-11-28 12:27PM EST2024-03-1563.3159.0559.850.00-25251.49%
AAPL240621C000900002022-11-30 11:36AM EST2024-06-2161.9560.6061.35+0.95+1.56%41,11350.59%
AAPL250117C000900002022-11-29 10:33AM EST2025-01-1767.2563.7064.750.00-233250.81%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221202P000900002022-11-23 12:56PM EST2022-12-020.020.000.010.00-12,551162.50%
AAPL221209P000900002022-11-30 11:59AM EST2022-12-090.010.000.010.00-111987.50%
AAPL221216P000900002022-11-30 10:30AM EST2022-12-160.010.010.02-0.01-50.00%503,43375.00%
AAPL221223P000900002022-11-30 11:39AM EST2022-12-230.020.030.04-0.03-60.00%1331669.14%
AAPL221230P000900002022-11-30 11:40AM EST2022-12-300.040.040.05-0.02-33.33%123062.50%
AAPL230120P000900002022-11-30 10:19AM EST2023-01-200.160.160.170.00-130,60357.42%
AAPL230217P000900002022-11-30 12:17PM EST2023-02-170.420.410.42+0.01+2.44%171,79753.86%
AAPL230317P000900002022-11-30 12:38PM EST2023-03-170.660.640.66+0.02+3.13%395,15150.54%
AAPL230421P000900002022-11-30 12:33PM EST2023-04-210.980.960.98+0.04+4.26%13,32847.97%
AAPL230519P000900002022-11-30 12:16PM EST2023-05-191.331.321.35+0.02+1.53%1123547.33%
AAPL230616P000900002022-11-30 10:51AM EST2023-06-161.581.601.64-0.01-0.63%218,69546.09%
AAPL230721P000900002022-11-29 12:25PM EST2023-07-211.791.821.870.00-11,94644.03%
AAPL230915P000900002022-11-30 10:56AM EST2023-09-152.272.252.40+0.01+0.44%102,00342.43%
AAPL240119P000900002022-11-30 10:46AM EST2024-01-193.303.203.400.00-984,60239.45%
AAPL240315P000900002022-11-30 12:19PM EST2024-03-153.753.703.85+0.31+9.01%270638.60%
AAPL240621P000900002022-11-28 3:11PM EST2024-06-214.104.354.600.00-11,54137.37%
AAPL250117P000900002022-11-30 12:19PM EST2025-01-175.805.655.95+0.05+0.87%261735.18%