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:90.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819C000900002022-08-10 11:27AM EDT2022-08-1977.8081.4582.700.00-2442257.62%
AAPL220826C000900002022-07-26 10:57AM EDT2022-08-2661.4780.4583.600.00-20219.04%
AAPL220916C000900002022-08-12 2:11PM EDT2022-09-1681.5581.6082.90+3.22+4.11%16,40292.97%
AAPL221021C000900002022-08-12 12:15PM EDT2022-10-2181.5081.6083.60+2.90+3.69%2266978.86%
AAPL221118C000900002022-08-11 12:41PM EDT2022-11-1880.1581.6083.850.00-303,08769.34%
AAPL221216C000900002022-08-04 3:46PM EDT2022-12-1676.2281.3084.000.00-1112559.74%
AAPL230120C000900002022-08-12 2:34PM EDT2023-01-2083.0082.6584.00+7.58+10.05%910,55261.74%
AAPL230217C000900002022-08-08 3:01PM EDT2023-02-1776.4582.7084.750.00-267660.67%
AAPL230317C000900002022-08-11 11:24AM EDT2023-03-1781.0083.1084.700.00-13,06258.00%
AAPL230616C000900002022-08-12 1:05PM EDT2023-06-1683.7583.9086.05+2.60+3.20%52,60354.82%
AAPL230721C000900002022-08-12 2:04PM EDT2023-07-2184.7184.3586.50+9.26+12.27%5154.09%
AAPL230915C000900002022-08-11 1:03PM EDT2023-09-1583.3085.2087.100.00-248053.13%
AAPL240119C000900002022-08-12 3:30PM EDT2024-01-1987.3586.5088.85+3.78+4.52%191,19451.25%
AAPL240621C000900002022-08-10 11:36AM EDT2024-06-2184.7587.7090.650.00-167252.54%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220819P000900002022-08-10 10:04AM EDT2022-08-190.010.000.010.00-54,566146.88%
AAPL220826P000900002022-08-11 1:22PM EDT2022-08-260.010.000.010.00-122103.13%
AAPL220902P000900002022-07-28 10:14AM EDT2022-09-020.030.000.010.00--2084.38%
AAPL220916P000900002022-08-12 12:32PM EDT2022-09-160.010.000.010.00-57,72665.63%
AAPL221021P000900002022-08-11 12:17PM EDT2022-10-210.050.030.050.00-1122,42256.25%
AAPL221118P000900002022-08-12 3:11PM EDT2022-11-180.120.110.12-0.02-14.29%552,39553.71%
AAPL221216P000900002022-08-11 10:05AM EDT2022-12-160.200.170.220.00-312,36550.78%
AAPL230120P000900002022-08-12 3:48PM EDT2023-01-200.300.290.330.00-4620,94248.58%
AAPL230217P000900002022-08-12 12:26PM EDT2023-02-170.400.310.48-0.04-9.09%15054347.71%
AAPL230317P000900002022-08-12 11:53AM EDT2023-03-170.550.460.59-0.02-3.51%53,17446.14%
AAPL230616P000900002022-08-12 2:22PM EDT2023-06-160.980.801.47-0.08-7.55%1286,03746.50%
AAPL230721P000900002022-08-04 1:53PM EDT2023-07-211.340.701.130.00-1560941.61%
AAPL230915P000900002022-08-12 2:56PM EDT2023-09-151.441.301.48-0.25-14.79%31,58940.91%
AAPL240119P000900002022-08-12 12:52PM EDT2024-01-192.101.842.19-0.04-1.87%1002,98239.15%
AAPL240621P000900002022-08-12 3:28PM EDT2024-06-212.732.082.93-0.13-4.55%201,15437.15%