Canada Markets open in 8 hrs 48 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.24+3.70 (+2.54%)
At close: 04:00PM EDT
149.24 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:145.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C001450002022-01-05 3:56PM EDT2022-05-2034.7031.4535.20-4.85-12.26%4596592.68%
AAPL220617C001450002022-01-05 4:59PM EDT2022-06-1734.0032.4035.05-4.29-11.20%6813,668186.80%
AAPL220715C001450002022-01-04 3:55PM EDT2022-07-1538.9133.0036.800.00-49642140.58%
AAPL220916C001450002022-01-05 4:48PM EDT2022-09-1637.3035.2538.65-3.20-7.90%2306,345104.07%
AAPL230120C001450002022-01-05 4:44PM EDT2023-01-2040.9739.5042.00-2.37-5.47%19513,13981.26%
AAPL230317C001450002022-01-05 3:44PM EDT2023-03-1742.0038.5043.00-2.15-4.87%292,49073.40%
AAPL230616C001450002022-01-05 4:45PM EDT2023-06-1644.5040.5045.00-2.18-4.67%22,77567.87%
AAPL230915C001450002022-01-05 4:59PM EDT2023-09-1544.9842.0047.00-2.79-5.84%1178463.94%
AAPL240119C001450002022-01-05 4:54PM EDT2024-01-1947.7045.0049.00-2.75-5.45%494,04360.52%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P001450002022-01-05 4:07PM EDT2022-05-203.303.203.85+0.60+22.22%1132,379101.17%
AAPL220617P001450002022-01-05 4:59PM EDT2022-06-174.203.654.60+1.00+31.25%80620,89238.04%
AAPL220715P001450002022-01-05 4:06PM EDT2022-07-154.504.355.30+0.75+20.00%551,58830.63%
AAPL220916P001450002022-01-05 4:20PM EDT2022-09-166.165.856.60+0.91+17.33%508,39425.24%
AAPL230120P001450002022-01-05 4:25PM EDT2023-01-208.829.209.80+0.92+11.65%1815,29324.44%
AAPL230317P001450002022-01-05 2:11PM EDT2023-03-179.408.6511.40+0.40+4.44%41,48825.11%
AAPL230616P001450002022-01-04 1:59PM EDT2023-06-1610.559.5014.500.00-102,86527.19%
AAPL230915P001450002022-01-04 10:58AM EDT2023-09-1511.2211.0017.250.00-636728.64%
AAPL240119P001450002022-01-05 4:58PM EDT2024-01-1914.8012.5015.80+1.60+12.12%941,63523.58%