Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.11-2.96 (-1.96%)
At close: 01:00PM EST
148.11 0.00 (0.00%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:105.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221202C001050002022-11-17 9:36AM EST2022-12-0242.4842.8543.600.00-13137.11%
AAPL221209C001050002022-11-23 3:56PM EST2022-12-0946.1342.9543.700.00-2497.46%
AAPL221216C001050002022-11-22 10:52AM EST2022-12-1644.1043.1043.850.00-2048784.86%
AAPL221223C001050002022-11-11 2:00PM EST2022-12-2345.4743.2043.950.00--175.98%
AAPL221230C001050002022-11-15 10:31AM EST2022-12-3048.7842.6544.600.00-1168.80%
AAPL230120C001050002022-11-23 2:23PM EST2023-01-2046.9543.8044.500.00-52,45562.74%
AAPL230217C001050002022-11-17 3:29PM EST2023-02-1746.7044.3545.450.00-130058.64%
AAPL230317C001050002022-11-25 10:35AM EST2023-03-1745.7445.2045.85-1.21-2.58%81,33655.29%
AAPL230421C001050002022-11-07 11:49AM EST2023-04-2136.9046.1546.700.00-110753.35%
AAPL230519C001050002022-11-07 9:30AM EST2023-05-1938.6046.9547.600.00-132952.92%
AAPL230616C001050002022-11-21 12:54PM EST2023-06-1648.3247.7548.450.00-1454852.54%
AAPL230721C001050002022-11-25 10:13AM EST2023-07-2149.3548.5549.30+9.19+22.88%21251.52%
AAPL230915C001050002022-11-23 3:20PM EST2023-09-1553.1249.7050.600.00-2157050.19%
AAPL240119C001050002022-11-23 11:38AM EST2024-01-1955.6752.6053.450.00-281750.11%
AAPL240315C001050002022-11-09 2:34PM EST2024-03-1543.8453.7054.600.00-31049.62%
AAPL240621C001050002022-11-25 12:12PM EST2024-06-2156.1755.4557.20-0.84-1.47%7231250.32%
AAPL250117C001050002022-11-25 12:06PM EST2025-01-1759.7859.0060.30-0.22-0.37%187448.17%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221202P001050002022-11-25 12:18PM EST2022-12-020.010.000.010.00-31,11996.88%
AAPL221209P001050002022-11-25 11:39AM EST2022-12-090.020.010.030.00-2260271.88%
AAPL221216P001050002022-11-25 12:50PM EST2022-12-160.040.050.06-0.01-20.00%4220,08163.67%
AAPL221223P001050002022-11-25 11:14AM EST2022-12-230.060.060.090.00-515256.84%
AAPL221230P001050002022-11-25 12:50PM EST2022-12-300.100.090.120.00-215652.73%
AAPL230120P001050002022-11-25 12:59PM EST2023-01-200.300.280.30+0.06+25.00%69522,03948.63%
AAPL230217P001050002022-11-25 12:18PM EST2023-02-170.730.730.76+0.10+15.87%203,19147.39%
AAPL230317P001050002022-11-25 12:57PM EST2023-03-171.131.121.14+0.16+16.49%1505,12144.97%
AAPL230421P001050002022-11-23 3:30PM EST2023-04-211.411.591.620.00-32,56342.92%
AAPL230519P001050002022-11-25 12:45PM EST2023-05-192.152.122.18+0.20+10.26%8769242.76%
AAPL230616P001050002022-11-25 12:37PM EST2023-06-162.532.482.56+0.28+12.44%277,83641.66%
AAPL230721P001050002022-11-25 9:40AM EST2023-07-212.862.812.90+0.28+10.85%348840.02%
AAPL230915P001050002022-11-23 3:27PM EST2023-09-153.253.453.650.00-33,68538.87%
AAPL240119P001050002022-11-25 12:58PM EST2024-01-194.854.754.90+0.25+5.43%33,24336.20%
AAPL240315P001050002022-11-21 10:48AM EST2024-03-155.555.255.500.00-438935.57%
AAPL240621P001050002022-11-23 10:38AM EST2024-06-215.806.156.400.00-11,30734.45%
AAPL250117P001050002022-11-25 10:17AM EST2025-01-177.707.658.00+0.25+3.36%102,45832.48%