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:150.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001500002022-09-23 3:59PM EDT2022-09-303.513.453.60-1.54-30.50%21,9185,90043.99%
AAPL221007C001500002022-09-23 3:59PM EDT2022-10-074.804.754.90-1.50-23.81%2,5672,32841.41%
AAPL221014C001500002022-09-23 3:57PM EDT2022-10-145.555.805.95-1.85-25.00%4942,05340.88%
AAPL221021C001500002022-09-23 3:59PM EDT2022-10-216.556.556.70-1.55-19.14%3,47420,91339.80%
AAPL221028C001500002022-09-23 3:59PM EDT2022-10-287.807.807.90-1.97-20.16%1,08549642.03%
AAPL221118C001500002022-09-23 3:59PM EDT2022-11-189.409.359.50-1.57-14.31%4,33517,49339.94%
AAPL221216C001500002022-09-23 3:59PM EDT2022-12-1611.0711.1011.25-1.43-11.44%7448,98138.66%
AAPL230120C001500002022-09-23 3:59PM EDT2023-01-2012.9212.9513.15-1.38-9.65%2,55758,37438.03%
AAPL230217C001500002022-09-23 3:30PM EDT2023-02-1714.3914.6514.80-2.06-12.52%21986138.57%
AAPL230317C001500002022-09-23 3:53PM EDT2023-03-1715.8515.9516.10-1.65-9.43%49819,53038.50%
AAPL230421C001500002022-09-23 3:41PM EDT2023-04-2117.2517.4017.65-1.67-8.83%1,08459438.57%
AAPL230616C001500002022-09-23 3:58PM EDT2023-06-1619.6519.7520.05-1.55-7.31%2609,95039.01%
AAPL230721C001500002022-09-23 2:11PM EDT2023-07-2120.5521.0521.30-2.45-10.65%5445439.00%
AAPL230915C001500002022-09-23 3:44PM EDT2023-09-1523.0022.9523.30-1.90-7.63%783,67439.24%
AAPL240119C001500002022-09-23 3:55PM EDT2024-01-1927.2027.0027.35-0.80-2.86%16422,63639.73%
AAPL240621C001500002022-09-23 3:53PM EDT2024-06-2131.1931.0531.70-2.36-7.03%63013,82240.26%
AAPL250117C001500002022-09-23 3:57PM EDT2025-01-1735.9735.2537.25-2.98-7.65%23668441.25%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P001500002022-09-23 3:59PM EDT2022-09-302.812.802.87+0.63+28.90%43,55321,59640.09%
AAPL221007P001500002022-09-23 3:59PM EDT2022-10-074.003.954.05+0.80+25.00%5,3866,19937.70%
AAPL221014P001500002022-09-23 3:56PM EDT2022-10-145.204.905.05+1.10+26.83%1,8542,39337.53%
AAPL221021P001500002022-09-23 3:59PM EDT2022-10-215.805.605.70+1.00+20.83%15,09174,16336.29%
AAPL221028P001500002022-09-23 3:59PM EDT2022-10-286.806.756.85+1.05+18.26%1,1178,48938.64%
AAPL221118P001500002022-09-23 3:59PM EDT2022-11-188.358.258.35+1.00+13.61%5,83038,88636.85%
AAPL221216P001500002022-09-23 3:59PM EDT2022-12-169.629.559.65+0.95+10.96%5,51252,99434.56%
AAPL230120P001500002022-09-23 3:58PM EDT2023-01-2011.0510.8010.95+1.18+11.96%2,22064,34632.82%
AAPL230217P001500002022-09-23 3:42PM EDT2023-02-1712.3712.1012.25+1.42+12.97%3,2563,44332.95%
AAPL230317P001500002022-09-23 3:25PM EDT2023-03-1713.0012.9513.10+1.25+10.64%68321,49532.25%
AAPL230421P001500002022-09-23 3:51PM EDT2023-04-2114.1513.8514.00+1.40+10.98%6591,69431.43%
AAPL230616P001500002022-09-23 3:18PM EDT2023-06-1615.9015.3515.55+1.70+11.97%20817,72830.97%
AAPL230721P001500002022-09-23 3:03PM EDT2023-07-2116.9016.0016.25+1.20+7.64%461030.41%
AAPL230915P001500002022-09-23 3:47PM EDT2023-09-1517.3417.1017.40+0.69+4.14%7422,95029.88%
AAPL240119P001500002022-09-23 3:54PM EDT2024-01-1919.4119.1519.50+0.47+2.48%23822,30028.77%
AAPL240621P001500002022-09-23 2:32PM EDT2024-06-2121.7521.1521.70+0.75+3.57%933,93427.88%
AAPL250117P001500002022-09-23 3:09PM EDT2025-01-1724.0022.9023.95+1.05+4.58%3512726.69%