Australia markets close in 3 hours 46 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.50 -0.31 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209C000950002022-12-02 3:25PM EST2022-12-0952.6552.5553.25+5.65+12.02%22166.02%
AAPL221216C000950002022-11-17 2:38PM EST2022-12-1655.2552.6053.350.00-21405116.60%
AAPL230120C000950002022-12-01 10:31AM EST2023-01-2052.6053.1553.800.00-42,68674.95%
AAPL230217C000950002022-12-01 3:17PM EST2023-02-1754.6353.5554.250.00-173,71066.06%
AAPL230317C000950002022-11-29 3:55PM EST2023-03-1748.0554.0554.750.00-1566761.79%
AAPL230421C000950002022-10-31 12:20PM EST2023-04-2161.7050.7551.250.00-2630.00%
AAPL230519C000950002022-11-15 11:42AM EST2023-05-1961.0555.2556.050.00-439057.26%
AAPL230616C000950002022-11-30 1:30PM EST2023-06-1651.0055.9556.700.00-1084356.65%
AAPL230721C000950002022-11-30 3:53PM EST2023-07-2156.8556.4557.600.00-213955.41%
AAPL230915C000950002022-11-30 3:33PM EST2023-09-1557.7557.5058.650.00-5440653.79%
AAPL240119C000950002022-12-02 1:07PM EST2024-01-1958.9659.8061.05+0.26+0.44%698051.82%
AAPL240315C000950002022-11-29 10:06AM EST2024-03-1558.0060.4562.050.00-16550.80%
AAPL240621C000950002022-12-01 10:13AM EST2024-06-2162.3062.2563.900.00-262950.44%
AAPL250117C000950002022-11-30 2:33PM EST2025-01-1765.3364.8566.700.00-122,83849.96%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221209P000950002022-11-30 12:42PM EST2022-12-090.010.000.010.00-2611,548121.88%
AAPL221216P000950002022-12-02 1:17PM EST2022-12-160.020.010.020.00-756,61587.50%
AAPL221223P000950002022-12-02 12:45PM EST2022-12-230.020.020.03-0.01-33.33%1139873.44%
AAPL221230P000950002022-12-02 9:41AM EST2022-12-300.030.020.04-0.02-40.00%18464.06%
AAPL230106P000950002022-12-02 2:28PM EST2023-01-060.040.030.06+0.01+33.33%61259.38%
AAPL230120P000950002022-12-02 2:25PM EST2023-01-200.110.100.11-0.01-8.33%18921,06155.27%
AAPL230217P000950002022-12-02 3:58PM EST2023-02-170.310.300.32-0.03-8.82%961,34951.51%
AAPL230317P000950002022-12-02 2:57PM EST2023-03-170.540.500.52-0.03-5.26%214,94348.24%
AAPL230421P000950002022-12-02 2:41PM EST2023-04-210.880.790.83-0.04-4.35%42,42145.85%
AAPL230519P000950002022-12-01 3:04PM EST2023-05-191.181.161.170.00-21253445.17%
AAPL230616P000950002022-12-02 3:50PM EST2023-06-161.451.401.46-0.02-1.36%25,02544.08%
AAPL230721P000950002022-12-02 10:42AM EST2023-07-211.801.651.70-0.03-1.64%21,74542.19%
AAPL230915P000950002022-12-02 3:10PM EST2023-09-152.172.012.42-0.03-1.36%122,41541.69%
AAPL240119P000950002022-12-01 2:49PM EST2024-01-193.253.103.450.00-34,16838.71%
AAPL240315P000950002022-12-01 10:30AM EST2024-03-153.903.503.800.00-3428437.49%
AAPL240621P000950002022-12-01 3:29PM EST2024-06-214.474.254.900.00-486537.23%
AAPL250117P000950002022-12-01 9:34AM EST2025-01-175.905.406.250.00-21,29434.85%