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:125.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221209C001250002022-12-06 2:00PM EST2022-12-0918.5917.7518.35-2.86-13.33%19681.84%
AAPL221216C001250002022-12-06 3:56PM EST2022-12-1618.1018.0518.60-5.23-22.42%32,09256.10%
AAPL221223C001250002022-12-05 3:17PM EST2022-12-2321.4018.3518.900.00-23254.35%
AAPL221230C001250002022-12-06 2:20PM EST2022-12-3018.7518.6519.15-3.70-16.48%12249.10%
AAPL230120C001250002022-12-06 3:38PM EST2023-01-2019.6319.9520.35-3.17-13.90%7217,60345.84%
AAPL230217C001250002022-12-06 2:58PM EST2023-02-1721.6621.8522.25-2.97-12.06%868746.44%
AAPL230317C001250002022-12-05 12:02PM EST2023-03-1726.4523.3023.450.00-117,66844.65%
AAPL230421C001250002022-12-06 3:32PM EST2023-04-2124.5024.8525.05-3.35-12.03%311,01844.19%
AAPL230519C001250002022-12-05 9:40AM EST2023-05-1932.0026.1526.450.00-9324844.66%
AAPL230616C001250002022-12-06 2:28PM EST2023-06-1627.0327.2027.65-2.67-8.99%32,41144.71%
AAPL230721C001250002022-11-30 2:56PM EST2023-07-2130.9528.3028.800.00-3096044.13%
AAPL230915C001250002022-12-02 3:39PM EST2023-09-1533.5030.0030.850.00-202,57544.26%
AAPL240119C001250002022-12-05 2:07PM EST2024-01-1936.6533.8534.650.00-39,97344.05%
AAPL240315C001250002022-12-05 11:06AM EST2024-03-1539.4535.0535.900.00-202343.54%
AAPL240621C001250002022-12-02 1:48PM EST2024-06-2140.5837.5038.250.00-982443.36%
AAPL250117C001250002022-12-06 2:25PM EST2025-01-1742.0041.7542.85-5.47-11.52%283643.35%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221209P001250002022-12-06 3:57PM EST2022-12-090.010.010.02-0.01-50.00%3012,57459.38%
AAPL221216P001250002022-12-06 3:58PM EST2022-12-160.180.170.18+0.08+80.00%1,43823,78046.97%
AAPL221223P001250002022-12-06 3:56PM EST2022-12-230.350.340.35+0.13+59.09%3342,76341.41%
AAPL221230P001250002022-12-06 3:36PM EST2022-12-300.580.520.54+0.23+65.71%2421,75038.65%
AAPL230106P001250002022-12-06 3:56PM EST2023-01-060.830.790.83+0.26+45.61%19428138.21%
AAPL230120P001250002022-12-06 3:59PM EST2023-01-201.451.421.44+0.45+45.00%2,75940,36737.70%
AAPL230217P001250002022-12-06 3:59PM EST2023-02-173.033.003.05+0.57+23.17%1,01715,70039.51%
AAPL230317P001250002022-12-06 3:58PM EST2023-03-174.053.954.05+0.75+22.73%1,60110,34338.21%
AAPL230421P001250002022-12-06 2:32PM EST2023-04-215.154.955.05+0.76+17.31%252,35036.69%
AAPL230519P001250002022-12-06 3:53PM EST2023-05-196.055.956.10+0.90+17.48%632,83936.90%
AAPL230616P001250002022-12-06 3:44PM EST2023-06-166.736.656.80+0.78+13.11%2278,81936.20%
AAPL230721P001250002022-12-06 3:53PM EST2023-07-217.357.257.45+0.80+12.21%1112,54435.06%
AAPL230915P001250002022-12-06 11:22AM EST2023-09-158.108.308.60+0.55+7.28%453,63434.16%
AAPL240119P001250002022-12-06 3:55PM EST2024-01-1910.4010.1510.60+0.95+10.05%1412,94432.33%
AAPL240315P001250002022-12-06 3:31PM EST2024-03-1511.3011.1011.60+1.70+17.71%77322232.14%
AAPL240621P001250002022-12-06 1:38PM EST2024-06-2112.2512.2512.65+0.65+5.60%22,01730.93%
AAPL250117P001250002022-12-06 2:11PM EST2025-01-1714.5513.9515.05+1.30+9.81%44,80329.74%