Canada markets open in 9 hours 26 minutes

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:115.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221202C001150002022-11-25 11:58AM EST2022-12-0233.4032.9033.50+4.90+17.19%15101.17%
AAPL221209C001150002022-11-22 2:43PM EST2022-12-0934.6533.0033.750.00-11277.73%
AAPL221216C001150002022-11-23 3:56PM EST2022-12-1636.2133.1533.900.00-41,24967.29%
AAPL221223C001150002022-11-14 10:27AM EST2022-12-2333.7633.3034.400.00-25765.26%
AAPL221230C001150002022-11-23 11:37AM EST2022-12-3036.6532.9034.65+36.65--256.49%
AAPL230120C001150002022-11-25 11:52AM EST2023-01-2034.3834.2034.60-2.57-6.96%578,23152.15%
AAPL230217C001150002022-11-25 9:30AM EST2023-02-1735.7435.3035.95-0.01-0.03%131651.86%
AAPL230317C001150002022-11-25 10:59AM EST2023-03-1736.5236.3036.70-0.43-1.16%11,85250.81%
AAPL230421C001150002022-11-23 10:30AM EST2023-04-2140.7537.5037.950.00-523049.81%
AAPL230519C001150002022-11-15 11:19AM EST2023-05-1942.5038.4039.100.00-124349.96%
AAPL230616C001150002022-11-21 12:57PM EST2023-06-1639.8539.4540.050.00-121,47549.57%
AAPL230721C001150002022-11-25 11:51AM EST2023-07-2140.5840.4041.20-0.67-1.62%231049.23%
AAPL230915C001150002022-11-21 12:58PM EST2023-09-1542.3541.7542.700.00-101,06348.22%
AAPL240119C001150002022-11-23 9:54AM EST2024-01-1948.3045.0546.300.00-11,53547.98%
AAPL240315C001150002022-11-23 11:12AM EST2024-03-1549.8046.3547.050.00-45046.53%
AAPL240621C001150002022-11-21 12:52PM EST2024-06-2149.3548.3549.500.00-11,02246.68%
AAPL250117C001150002022-11-25 12:39PM EST2025-01-1752.7852.2553.35-3.32-5.92%472445.68%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221202P001150002022-11-25 12:37PM EST2022-12-020.010.000.010.00-45682871.88%
AAPL221209P001150002022-11-25 12:36PM EST2022-12-090.030.030.040.00-5649257.81%
AAPL221216P001150002022-11-25 12:57PM EST2022-12-160.100.100.11+0.01+11.11%71635,61453.13%
AAPL221223P001150002022-11-25 12:05PM EST2022-12-230.140.150.16-0.01-6.67%4582,36948.44%
AAPL221230P001150002022-11-25 12:39PM EST2022-12-300.230.210.24+0.05+27.78%8626546.05%
AAPL230106P001150002022-11-25 12:21PM EST2023-01-060.310.230.41+0.31-1-46.29%
AAPL230120P001150002022-11-25 12:55PM EST2023-01-200.580.580.59+0.10+20.83%49231,30243.02%
AAPL230217P001150002022-11-25 12:27PM EST2023-02-171.391.391.42+0.19+15.83%1469,12543.48%
AAPL230317P001150002022-11-25 12:30PM EST2023-03-171.961.962.01+0.28+16.67%225,47541.64%
AAPL230421P001150002022-11-25 12:15PM EST2023-04-212.632.622.69+0.28+11.91%383,81639.91%
AAPL230519P001150002022-11-25 12:22PM EST2023-05-193.403.353.50+0.37+12.21%15153740.15%
AAPL230616P001150002022-11-25 11:52AM EST2023-06-163.903.854.00+0.39+11.11%28,59739.20%
AAPL230721P001150002022-11-25 11:49AM EST2023-07-214.354.304.40+0.15+3.57%341,40537.56%
AAPL230915P001150002022-11-23 10:05AM EST2023-09-154.805.155.300.00-13,11336.48%
AAPL240119P001150002022-11-23 1:30PM EST2024-01-196.506.656.900.00-5247,79234.30%
AAPL240315P001150002022-11-15 10:28AM EST2024-03-156.757.257.650.00-2233.83%
AAPL240621P001150002022-11-23 10:28AM EST2024-06-217.908.258.850.00-13,23533.09%
AAPL250117P001150002022-11-25 12:45PM EST2025-01-1710.2510.0010.55+0.50+5.13%62,07231.01%