Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.64+5.86 (+4.08%)
At close: 04:00PM EDT
149.99 +0.35 (+0.23%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:135.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220603C001350002022-05-27 3:58PM EDT2022-06-0314.6414.3016.10+5.01+52.02%3731,04058.59%
AAPL220610C001350002022-05-27 3:51PM EDT2022-06-1014.4814.7015.70+4.03+38.56%1931,13850.15%
AAPL220617C001350002022-05-27 3:57PM EDT2022-06-1715.5015.3516.25+4.25+37.78%72720,77347.45%
AAPL220624C001350002022-05-27 3:57PM EDT2022-06-2415.8515.6516.60+4.06+34.44%3841,36744.36%
AAPL220701C001350002022-05-27 3:59PM EDT2022-07-0116.5516.2017.45+4.20+34.01%787,72246.23%
AAPL220715C001350002022-05-27 3:55PM EDT2022-07-1517.0817.1517.80+3.75+28.13%2,9153,40541.22%
AAPL220819C001350002022-05-27 3:57PM EDT2022-08-1919.5018.7520.25+3.69+23.34%2231,91142.23%
AAPL220916C001350002022-05-27 3:09PM EDT2022-09-1620.3119.9521.05+3.31+19.47%595,60539.45%
AAPL221021C001350002022-05-27 2:38PM EDT2022-10-2121.5221.5522.75+3.54+19.69%1146939.67%
AAPL221118C001350002022-05-27 3:57PM EDT2022-11-1823.1523.0024.55+3.50+17.81%141,88641.34%
AAPL221216C001350002022-05-27 1:28PM EDT2022-12-1623.5623.7024.50+3.44+17.10%1118238.26%
AAPL230120C001350002022-05-27 3:50PM EDT2023-01-2025.0024.9026.10+3.42+15.85%859,87739.08%
AAPL230317C001350002022-05-27 2:18PM EDT2023-03-1726.3326.7027.65+3.53+15.48%43,70438.40%
AAPL230616C001350002022-05-27 3:46PM EDT2023-06-1629.2427.5531.15+3.54+13.77%133,66539.91%
AAPL230915C001350002022-05-27 11:21AM EDT2023-09-1531.0029.7532.50+4.02+14.90%2883338.08%
AAPL240119C001350002022-05-27 2:31PM EDT2024-01-1933.8534.2035.35+3.17+10.33%2134,46137.98%
AAPL240621C001350002022-05-27 3:28PM EDT2024-06-2138.0037.4539.70+4.00+11.76%2155139.52%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220603P001350002022-05-27 3:59PM EDT2022-06-030.170.160.17-0.48-73.85%7,73710,65044.43%
AAPL220610P001350002022-05-27 3:58PM EDT2022-06-100.570.530.58-0.87-60.42%2,1164,66841.82%
AAPL220617P001350002022-05-27 3:59PM EDT2022-06-171.081.051.09-1.15-51.57%3,77343,03441.33%
AAPL220624P001350002022-05-27 3:59PM EDT2022-06-241.451.401.47-1.15-44.23%9013,83839.75%
AAPL220701P001350002022-05-27 3:59PM EDT2022-07-011.871.821.90-1.33-41.56%5068,55139.19%
AAPL220715P001350002022-05-27 3:59PM EDT2022-07-152.632.552.66-1.56-37.23%7,73228,70238.14%
AAPL220819P001350002022-05-27 3:59PM EDT2022-08-194.754.704.80-1.76-27.04%1,68818,54238.80%
AAPL220916P001350002022-05-27 3:58PM EDT2022-09-165.755.705.80-1.80-23.84%41016,23537.27%
AAPL221021P001350002022-05-27 3:24PM EDT2022-10-217.006.757.00-1.60-18.60%2854,47836.29%
AAPL221118P001350002022-05-27 3:46PM EDT2022-11-188.157.808.10-1.65-16.84%915,10436.35%
AAPL221216P001350002022-05-27 3:57PM EDT2022-12-168.758.158.80-1.90-17.84%2569635.56%
AAPL230120P001350002022-05-27 3:44PM EDT2023-01-209.469.159.50-1.84-16.28%34128,32434.50%
AAPL230317P001350002022-05-27 3:58PM EDT2023-03-1710.6510.4010.85-1.95-15.48%2445,99633.90%
AAPL230616P001350002022-05-27 11:47AM EDT2023-06-1612.6712.2513.25-1.43-10.14%1636,50934.02%
AAPL230915P001350002022-05-26 2:22PM EDT2023-09-1515.4513.4014.000.00-51,02731.82%
AAPL240119P001350002022-05-27 11:25AM EDT2024-01-1915.8014.8016.25-2.40-13.19%127,90131.56%
AAPL240621P001350002022-05-27 11:02AM EDT2024-06-2118.0717.0019.35-0.98-5.14%194432.17%