Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.64+5.86 (+4.08%)
At close: 04:00PM EDT
149.99 +0.35 (+0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:225.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220603C002250002022-05-20 1:09PM EDT2022-06-030.010.000.010.00-740100.00%
AAPL220610C002250002022-05-18 2:48PM EDT2022-06-100.010.000.010.00-7968.75%
AAPL220617C002250002022-05-27 10:35AM EDT2022-06-170.010.000.020.00-2522,19857.81%
AAPL220715C002250002022-05-27 9:30AM EDT2022-07-150.010.000.23-0.03-75.00%182053.56%
AAPL220819C002250002022-05-27 1:39PM EDT2022-08-190.080.060.100.00-1232,02936.38%
AAPL220916C002250002022-05-27 2:40PM EDT2022-09-160.140.100.16+0.03+27.27%146,45833.45%
AAPL221021C002250002022-05-27 2:32PM EDT2022-10-210.220.150.27+0.04+22.22%1451031.45%
AAPL221216C002250002022-05-26 3:08PM EDT2022-12-160.400.430.590.00-1919030.45%
AAPL230120C002250002022-05-27 11:41AM EDT2023-01-200.750.670.83+0.23+44.23%711529.98%
AAPL240119C002250002022-05-27 1:18PM EDT2024-01-195.305.155.95+0.80+17.78%42,21731.41%
AAPL240621C002250002022-05-27 12:26PM EDT2024-06-217.607.758.65+0.95+14.29%231,75632.12%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220617P002250002022-05-12 2:21PM EDT2022-06-1784.9074.9075.850.00-204060.94%
AAPL220715P002250002022-04-29 10:59AM EDT2022-07-1562.7674.7575.850.00-22060.50%
AAPL220819P002250002022-05-12 10:12AM EDT2022-08-1979.9574.0576.700.00-2056.04%
AAPL220916P002250002022-04-12 1:56PM EDT2022-09-1658.3380.6584.500.00-146578.30%
AAPL221021P002250002022-04-12 2:03PM EDT2022-10-2158.4280.6584.500.00-15768.27%
AAPL240119P002250002022-05-27 9:32AM EDT2024-01-1980.0075.3077.35-7.90-8.99%17046922.93%
AAPL240621P002250002022-05-27 10:25AM EDT2024-06-2178.7075.9579.45-9.55-10.82%237624.91%