Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.76+0.20 (+0.14%)
As of 09:31AM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708C000950002022-06-10 9:43AM EDT2022-07-0844.900.000.000.00--10.00%
AAPL220715C000950002022-06-23 11:49AM EDT2022-07-1542.580.000.000.00-121440.00%
AAPL220722C000950002022-06-17 10:06AM EDT2022-07-2237.380.000.000.00-230.00%
AAPL220729C000950002022-06-14 10:40AM EDT2022-07-2937.870.000.000.00--10.00%
AAPL220805C000950002022-06-28 3:47PM EDT2022-08-0543.100.000.000.00-220.00%
AAPL220819C000950002022-06-27 10:05AM EDT2022-08-1947.900.000.000.00-52250.00%
AAPL220916C000950002022-06-30 3:59PM EDT2022-09-1642.300.000.000.00-32,0680.00%
AAPL221021C000950002022-06-27 9:30AM EDT2022-10-2149.150.000.000.00-42270.00%
AAPL221118C000950002022-07-01 3:55PM EDT2022-11-1845.650.000.000.00-361970.00%
AAPL221216C000950002022-06-29 9:36AM EDT2022-12-1645.040.000.000.00-5380.00%
AAPL230120C000950002022-07-05 2:05PM EDT2023-01-2048.350.000.000.00-53,0660.00%
AAPL230317C000950002022-07-05 9:32AM EDT2023-03-1746.730.000.000.00-15320.00%
AAPL230616C000950002022-07-01 3:58PM EDT2023-06-1649.630.000.000.00-127470.00%
AAPL230915C000950002022-06-27 2:08PM EDT2023-09-1553.500.000.000.00-21720.00%
AAPL240119C000950002022-07-01 3:59PM EDT2024-01-1952.780.000.000.00-719700.00%
AAPL240621C000950002022-07-05 3:08PM EDT2024-06-2156.750.000.000.00-103030.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220708P000950002022-07-05 11:21AM EDT2022-07-080.010.000.000.00-10080350.00%
AAPL220715P000950002022-07-05 1:19PM EDT2022-07-150.010.000.000.00-434,28550.00%
AAPL220722P000950002022-07-05 3:58PM EDT2022-07-220.020.000.000.00-2126850.00%
AAPL220729P000950002022-07-05 3:59PM EDT2022-07-290.080.000.000.00-371,16625.00%
AAPL220805P000950002022-07-05 2:16PM EDT2022-08-050.120.000.000.00-588525.00%
AAPL220812P000950002022-07-05 3:21PM EDT2022-08-120.180.000.000.00-1084025.00%
AAPL220819P000950002022-07-05 2:35PM EDT2022-08-190.240.000.000.00-1482,72425.00%
AAPL220916P000950002022-07-05 3:58PM EDT2022-09-160.490.000.000.00-14714,63925.00%
AAPL221021P000950002022-07-05 3:46PM EDT2022-10-210.860.000.000.00-1741,28412.50%
AAPL221118P000950002022-07-05 3:53PM EDT2022-11-181.290.000.000.00-1251,56512.50%
AAPL221216P000950002022-07-05 3:22PM EDT2022-12-161.610.000.000.00-1691,00912.50%
AAPL230120P000950002022-07-05 3:59PM EDT2023-01-201.910.000.000.00-45116,45012.50%
AAPL230317P000950002022-07-05 3:37PM EDT2023-03-172.510.000.000.00-3673,44312.50%
AAPL230616P000950002022-07-01 3:58PM EDT2023-06-163.710.000.000.00-1243,8176.25%
AAPL230915P000950002022-07-05 11:06AM EDT2023-09-154.550.000.000.00-271,8316.25%
AAPL240119P000950002022-07-05 11:28AM EDT2024-01-195.600.000.000.00-13,0246.25%
AAPL240621P000950002022-06-29 10:51AM EDT2024-06-215.900.000.000.00-51266.25%