Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.91-3.72 (-2.54%)
At close: 04:00PM EST
143.08 +0.17 (+0.12%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:100.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221209C001000002022-12-05 9:58AM EST2022-12-0950.4542.7543.200.00-2102170.31%
AAPL221216C001000002022-12-06 12:07PM EST2022-12-1644.9942.8543.30-1.06-2.30%1001,239106.25%
AAPL221223C001000002022-11-21 3:54PM EST2022-12-2348.6542.9543.550.00-22591.99%
AAPL230106C001000002022-11-29 2:27PM EST2023-01-0641.5043.2043.750.00-6875.15%
AAPL230120C001000002022-12-06 2:16PM EST2023-01-2043.7043.4543.85-6.10-12.25%1914,62866.06%
AAPL230217C001000002022-12-06 12:07PM EST2023-02-1746.1944.1544.55-3.31-6.69%1001,20160.89%
AAPL230317C001000002022-12-05 3:08PM EST2023-03-1748.0144.8045.250.00-2205,19157.64%
AAPL230421C001000002022-12-06 10:21AM EST2023-04-2147.7045.7046.15-4.03-7.79%215555.49%
AAPL230519C001000002022-12-06 3:09PM EST2023-05-1946.4546.4046.90-3.72-7.41%56939954.38%
AAPL230616C001000002022-12-06 3:55PM EST2023-06-1647.3547.0547.80-4.65-8.94%96,88553.83%
AAPL230721C001000002022-12-06 10:24AM EST2023-07-2149.8047.9548.35-3.30-6.21%213852.42%
AAPL230915C001000002022-12-06 10:41AM EST2023-09-1550.0048.9049.55-3.40-6.37%13,76250.65%
AAPL240119C001000002022-12-06 2:35PM EST2024-01-1951.3251.7552.30-4.18-7.53%257,84950.33%
AAPL240315C001000002022-12-02 10:03AM EST2024-03-1555.9552.7553.400.00-23749.83%
AAPL240621C001000002022-12-06 10:36AM EST2024-06-2156.1054.3555.15-2.15-3.69%122,35049.00%
AAPL250117C001000002022-12-06 2:16PM EST2025-01-1758.9557.5058.80-4.20-6.65%64,74248.25%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221209P001000002022-12-05 9:46AM EST2022-12-090.010.000.010.00-10839131.25%
AAPL221216P001000002022-12-06 3:06PM EST2022-12-160.010.010.020.00-56740,16578.91%
AAPL221223P001000002022-12-06 3:39PM EST2022-12-230.040.020.04+0.02+100.00%11,00365.23%
AAPL221230P001000002022-12-06 3:52PM EST2022-12-300.040.040.050.00-321,24557.42%
AAPL230106P001000002022-12-06 2:56PM EST2023-01-060.090.060.09+0.02+28.57%624453.91%
AAPL230120P001000002022-12-06 3:58PM EST2023-01-200.180.180.19+0.03+20.00%2,74384,31651.07%
AAPL230217P001000002022-12-06 3:40PM EST2023-02-170.590.570.60+0.09+18.00%89011,41549.61%
AAPL230317P001000002022-12-06 3:35PM EST2023-03-170.960.910.95+0.16+20.00%55516,25446.68%
AAPL230421P001000002022-12-06 3:50PM EST2023-04-211.391.361.41+0.24+20.87%2,1713,20044.39%
AAPL230519P001000002022-12-06 3:11PM EST2023-05-191.901.851.92+0.25+15.15%952,58543.99%
AAPL230616P001000002022-12-06 3:34PM EST2023-06-162.302.212.28+0.30+15.00%8531,71142.77%
AAPL230721P001000002022-12-06 3:56PM EST2023-07-212.602.522.63+0.25+10.64%421,70141.11%
AAPL230915P001000002022-12-06 3:04PM EST2023-09-153.253.153.30+0.32+10.92%13216,40339.67%
AAPL240119P001000002022-12-06 2:46PM EST2024-01-194.554.354.55+0.45+10.98%37013,05937.01%
AAPL240315P001000002022-12-06 2:50PM EST2024-03-155.054.805.25+0.40+8.60%2065936.68%
AAPL240621P001000002022-12-06 2:10PM EST2024-06-215.905.606.00+0.45+8.26%33,36935.18%
AAPL250117P001000002022-12-06 2:12PM EST2025-01-177.507.457.65+0.63+9.17%33117,72833.33%