Canada markets open in 5 hours 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.11+5.52 (+4.01%)
At close: 04:00PM EDT
140.51 -2.60 (-1.82%)
Pre-Market: 04:09AM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220527C001050002022-05-20 1:51PM EDT2022-05-2728.900.000.000.00-400.00%
AAPL220610C001050002022-05-20 11:43AM EDT2022-06-1032.500.000.000.00-200.00%
AAPL220617C001050002022-05-19 2:22PM EDT2022-06-1733.070.000.000.00-1800.00%
AAPL220701C001050002022-05-20 2:35PM EDT2022-07-0130.000.000.000.00-200.00%
AAPL220715C001050002022-05-23 11:43AM EDT2022-07-1537.650.000.000.00-500.00%
AAPL220819C001050002022-05-20 3:54PM EDT2022-08-1934.450.000.000.00-300.00%
AAPL220916C001050002022-05-20 3:54PM EDT2022-09-1635.100.000.000.00-2100.00%
AAPL221021C001050002022-05-23 10:19AM EDT2022-10-2138.700.000.000.00-100.00%
AAPL221118C001050002022-05-18 3:49PM EDT2022-11-1839.600.000.000.00-100.00%
AAPL221216C001050002022-05-20 3:53PM EDT2022-12-1637.100.000.000.00-200.00%
AAPL230120C001050002022-05-23 12:27PM EDT2023-01-2042.750.000.000.00-200.00%
AAPL230317C001050002022-05-20 11:20AM EDT2023-03-1738.600.000.000.00-100.00%
AAPL230616C001050002022-05-23 1:17PM EDT2023-06-1644.800.000.000.00-100.00%
AAPL230915C001050002022-05-20 3:33PM EDT2023-09-1541.270.000.000.00-1200.00%
AAPL240119C001050002022-05-23 2:03PM EDT2024-01-1949.200.000.000.00-600.00%
AAPL240621C001050002022-05-23 10:57AM EDT2024-06-2149.710.000.000.00-200.00%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220527P001050002022-05-23 3:31PM EDT2022-05-270.020.000.000.00-4,236050.00%
AAPL220603P001050002022-05-23 3:36PM EDT2022-06-030.050.000.000.00-260050.00%
AAPL220610P001050002022-05-23 3:40PM EDT2022-06-100.130.000.000.00-87025.00%
AAPL220617P001050002022-05-23 3:59PM EDT2022-06-170.220.000.000.00-175025.00%
AAPL220624P001050002022-05-23 2:10PM EDT2022-06-240.310.000.000.00-34025.00%
AAPL220701P001050002022-05-23 3:17PM EDT2022-07-010.400.000.000.00-108025.00%
AAPL220715P001050002022-05-23 3:59PM EDT2022-07-150.590.000.000.00-693012.50%
AAPL220819P001050002022-05-23 3:31PM EDT2022-08-191.460.000.000.00-142012.50%
AAPL220916P001050002022-05-23 3:56PM EDT2022-09-161.880.000.000.00-196012.50%
AAPL221021P001050002022-05-23 3:52PM EDT2022-10-212.500.000.000.00-269012.50%
AAPL221118P001050002022-05-23 3:56PM EDT2022-11-183.050.000.000.00-107012.50%
AAPL221216P001050002022-05-23 1:52PM EDT2022-12-163.450.000.000.00-9906.25%
AAPL230120P001050002022-05-23 3:58PM EDT2023-01-203.850.000.000.00-24606.25%
AAPL230317P001050002022-05-23 10:08AM EDT2023-03-175.250.000.000.00-606.25%
AAPL230616P001050002022-05-20 2:19PM EDT2023-06-167.350.000.000.00-106.25%
AAPL230915P001050002022-05-18 3:04PM EDT2023-09-157.000.000.000.00-3706.25%
AAPL240119P001050002022-05-23 12:04PM EDT2024-01-197.650.000.000.00-206.25%
AAPL240621P001050002022-05-23 12:24PM EDT2024-06-218.700.000.000.00-406.25%