Canada markets open in 4 hours 47 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
140.63 -2.48 (-1.73%)
Pre-Market: 04:42AM EDT
In The Money
Show:ListStraddle
Strike:115.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220527C001150002022-05-23 11:43AM EDT2022-05-2726.980.000.000.00-600.00%
AAPL220603C001150002022-05-23 9:45AM EDT2022-06-0325.350.000.000.00-100.00%
AAPL220610C001150002022-05-23 9:30AM EDT2022-06-1023.400.000.000.00-200.00%
AAPL220617C001150002022-05-23 2:34PM EDT2022-06-1728.200.000.000.00-500.00%
AAPL220624C001150002022-05-23 9:59AM EDT2022-06-2425.750.000.000.00-100.00%
AAPL220701C001150002022-05-20 3:01PM EDT2022-07-0126.400.000.000.00-200.00%
AAPL220715C001150002022-05-23 3:16PM EDT2022-07-1529.100.000.000.00-3400.00%
AAPL220819C001150002022-05-23 11:23AM EDT2022-08-1929.220.000.000.00-100.00%
AAPL220916C001150002022-05-23 10:44AM EDT2022-09-1629.600.000.000.00-1600.00%
AAPL221021C001150002022-05-23 9:37AM EDT2022-10-2128.850.000.000.00-1300.00%
AAPL221118C001150002022-05-20 2:41PM EDT2022-11-1831.180.000.000.00-100.00%
AAPL221216C001150002022-05-23 2:07PM EDT2022-12-1633.810.000.000.00-200.00%
AAPL230120C001150002022-05-23 3:55PM EDT2023-01-2035.000.000.000.00-600.00%
AAPL230317C001150002022-05-23 2:16PM EDT2023-03-1736.000.000.000.00-100.00%
AAPL230616C001150002022-05-23 1:12PM EDT2023-06-1637.700.000.000.00-5400.00%
AAPL230915C001150002022-05-20 1:34PM EDT2023-09-1533.270.000.000.00-100.00%
AAPL240119C001150002022-05-20 1:52PM EDT2024-01-1936.000.000.000.00-4700.00%
AAPL240621C001150002022-05-23 10:05AM EDT2024-06-2142.300.000.000.00-100.00%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220527P001150002022-05-23 3:59PM EDT2022-05-270.040.000.000.00-4,178050.00%
AAPL220603P001150002022-05-23 3:59PM EDT2022-06-030.130.000.000.00-498025.00%
AAPL220610P001150002022-05-23 3:43PM EDT2022-06-100.290.000.000.00-598025.00%
AAPL220617P001150002022-05-23 3:59PM EDT2022-06-170.450.000.000.00-1,773025.00%
AAPL220624P001150002022-05-23 3:48PM EDT2022-06-240.680.000.000.00-285012.50%
AAPL220701P001150002022-05-23 3:55PM EDT2022-07-010.860.000.000.00-79012.50%
AAPL220715P001150002022-05-23 3:59PM EDT2022-07-151.200.000.000.00-864012.50%
AAPL220819P001150002022-05-23 3:57PM EDT2022-08-192.480.000.000.00-2,739012.50%
AAPL220916P001150002022-05-23 3:35PM EDT2022-09-163.190.000.000.00-23606.25%
AAPL221021P001150002022-05-23 3:40PM EDT2022-10-214.030.000.000.00-24606.25%
AAPL221118P001150002022-05-23 2:49PM EDT2022-11-184.700.000.000.00-6806.25%
AAPL221216P001150002022-05-23 2:27PM EDT2022-12-165.200.000.000.00-3106.25%
AAPL230120P001150002022-05-23 3:43PM EDT2023-01-205.700.000.000.00-26506.25%
AAPL230317P001150002022-05-23 3:39PM EDT2023-03-176.700.000.000.00-10906.25%
AAPL230616P001150002022-05-23 3:15PM EDT2023-06-167.900.000.000.00-2906.25%
AAPL230915P001150002022-05-23 1:22PM EDT2023-09-159.200.000.000.00-103.13%
AAPL240119P001150002022-05-23 12:07PM EDT2024-01-1910.270.000.000.00-203.13%
AAPL240621P001150002022-05-23 12:31PM EDT2024-06-2111.620.000.000.00-403.13%