Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.43-2.31 (-1.51%)
At close: 04:00PM EDT
150.60 +0.17 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:145.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001450002022-09-23 3:59PM EDT2022-09-306.916.907.05-2.19-24.07%1,11696049.27%
AAPL221007C001450002022-09-23 3:55PM EDT2022-10-077.768.058.15-2.04-20.82%25234144.70%
AAPL221014C001450002022-09-23 3:54PM EDT2022-10-148.759.009.10-2.61-22.98%13846843.51%
AAPL221021C001450002022-09-23 3:59PM EDT2022-10-219.709.659.85-1.95-16.74%4669,89742.41%
AAPL221028C001450002022-09-23 3:59PM EDT2022-10-2810.859.8011.00-2.38-17.99%7312644.48%
AAPL221118C001450002022-09-23 3:49PM EDT2022-11-1812.1112.4012.55-2.14-15.02%5469,43141.97%
AAPL221216C001450002022-09-23 3:59PM EDT2022-12-1614.1014.1014.20-2.10-12.96%7129,10040.19%
AAPL230120C001450002022-09-23 3:59PM EDT2023-01-2015.9515.9016.10-1.50-8.60%93618,99839.50%
AAPL230217C001450002022-09-23 2:46PM EDT2023-02-1716.8017.5517.70-1.80-9.68%8843439.88%
AAPL230317C001450002022-09-23 3:40PM EDT2023-03-1718.6018.8019.00-1.65-8.15%514,32439.79%
AAPL230421C001450002022-09-23 3:20PM EDT2023-04-2119.9520.3020.50-1.18-5.58%3924939.73%
AAPL230616C001450002022-09-23 3:46PM EDT2023-06-1622.5022.5522.85-3.20-12.45%204,93440.05%
AAPL230721C001450002022-09-23 10:43AM EDT2023-07-2123.4723.8024.10-1.63-6.49%113040.03%
AAPL230915C001450002022-09-23 2:36PM EDT2023-09-1524.8525.7526.00-2.60-9.47%231,43540.09%
AAPL240119C001450002022-09-23 2:55PM EDT2024-01-1928.6829.6530.00-2.92-9.24%2667,50240.52%
AAPL240621C001450002022-09-23 3:21PM EDT2024-06-2133.5033.7034.30-1.75-4.96%741,90840.99%
AAPL250117C001450002022-09-23 3:22PM EDT2025-01-1738.1537.8039.35-2.60-6.38%5528141.43%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P001450002022-09-23 3:59PM EDT2022-09-301.291.251.29+0.35+37.23%51,72319,04043.99%
AAPL221007P001450002022-09-23 3:59PM EDT2022-10-072.322.262.33+0.51+28.18%11,2686,15240.82%
AAPL221014P001450002022-09-23 3:58PM EDT2022-10-143.303.103.20+0.77+30.43%2,4512,04639.84%
AAPL221021P001450002022-09-23 3:59PM EDT2022-10-213.853.753.85+0.65+20.31%19,08243,54438.65%
AAPL221028P001450002022-09-23 3:51PM EDT2022-10-285.004.804.95+0.96+23.76%38915,77340.89%
AAPL221118P001450002022-09-23 3:59PM EDT2022-11-186.396.256.40+0.86+15.55%4,13425,30438.74%
AAPL221216P001450002022-09-23 3:59PM EDT2022-12-167.557.557.65+0.80+11.85%2,21917,98336.12%
AAPL230120P001450002022-09-23 3:59PM EDT2023-01-208.958.808.90+1.10+14.01%1,06933,90134.12%
AAPL230217P001450002022-09-23 2:18PM EDT2023-02-1710.2710.0010.15+1.12+12.24%1562,89134.10%
AAPL230317P001450002022-09-23 3:42PM EDT2023-03-1711.0810.8511.00+1.47+15.30%42010,35433.37%
AAPL230421P001450002022-09-23 3:46PM EDT2023-04-2111.9911.7511.90+0.79+7.05%1073,28532.51%
AAPL230616P001450002022-09-23 3:30PM EDT2023-06-1613.6713.2013.40+0.92+7.22%98,86531.91%
AAPL230721P001450002022-09-23 11:20AM EDT2023-07-2114.2013.8514.05+0.70+5.19%5261031.24%
AAPL230915P001450002022-09-23 3:46PM EDT2023-09-1515.1814.9515.15+0.60+4.12%4151,67330.60%
AAPL240119P001450002022-09-23 3:47PM EDT2024-01-1917.2516.9517.25+1.25+7.81%1,65110,42329.47%
AAPL240621P001450002022-09-23 3:03PM EDT2024-06-2119.8018.9519.45+1.61+8.85%263,79328.55%
AAPL250117P001450002022-09-23 2:30PM EDT2025-01-1721.7520.7521.75+1.02+4.92%423527.38%