Canada markets closed

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:150.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C001500002022-05-17 3:59PM EDT2022-05-201.641.631.68+0.67+69.07%101,07139,49037.65%
AAPL220527C001500002022-05-17 3:59PM EDT2022-05-273.002.953.05+0.96+47.06%12,9154,47134.58%
AAPL220603C001500002022-05-17 3:59PM EDT2022-06-033.753.753.90+1.04+38.38%3,0269,19233.14%
AAPL220610C001500002022-05-17 3:59PM EDT2022-06-104.604.554.75+1.05+29.58%2,2493,10633.46%
AAPL220617C001500002022-05-17 3:59PM EDT2022-06-175.445.355.55+1.26+30.14%22,23361,33634.06%
AAPL220624C001500002022-05-17 3:57PM EDT2022-06-245.855.806.05+1.15+24.47%95084433.36%
AAPL220701C001500002022-05-17 3:59PM EDT2022-07-016.526.406.65+1.27+24.19%34134833.53%
AAPL220715C001500002022-05-17 3:59PM EDT2022-07-157.467.357.55+1.36+22.30%1,9237,98433.04%
AAPL220819C001500002022-05-17 3:59PM EDT2022-08-199.859.8510.10+1.45+17.26%9495,72434.62%
AAPL220916C001500002022-05-17 3:53PM EDT2022-09-1611.1511.1511.40+1.35+13.78%60416,86634.17%
AAPL221021C001500002022-05-17 3:58PM EDT2022-10-2112.7012.6013.00+1.45+12.89%1281,20134.24%
AAPL221118C001500002022-05-17 3:56PM EDT2022-11-1814.0213.9514.30+1.57+12.61%1391,93834.62%
AAPL230120C001500002022-05-17 3:56PM EDT2023-01-2016.2016.2516.50+1.50+10.20%52633,49334.41%
AAPL230317C001500002022-05-17 3:55PM EDT2023-03-1718.1018.0018.45+0.83+4.81%3,10316,83134.70%
AAPL230616C001500002022-05-17 3:54PM EDT2023-06-1620.5520.7021.25+1.10+5.66%869,11535.01%
AAPL230915C001500002022-05-17 1:41PM EDT2023-09-1523.3522.9523.75+1.20+5.42%343,46335.26%
AAPL240119C001500002022-05-17 3:59PM EDT2024-01-1926.2125.8526.75+1.74+7.11%5,90516,01235.39%
AAPL240621C001500002022-05-17 3:42PM EDT2024-06-2130.2029.0030.30+2.20+7.86%15211,88735.86%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P001500002022-05-17 3:59PM EDT2022-05-202.382.312.40-3.22-57.50%8,83032,63736.91%
AAPL220527P001500002022-05-17 3:59PM EDT2022-05-273.703.603.75-3.10-45.59%2,4297,16733.99%
AAPL220603P001500002022-05-17 3:59PM EDT2022-06-034.554.404.55-2.95-39.33%1,41212,70432.30%
AAPL220610P001500002022-05-17 3:59PM EDT2022-06-105.355.205.40-2.62-32.87%7161,22432.75%
AAPL220617P001500002022-05-17 3:59PM EDT2022-06-176.115.956.10-2.69-30.57%7,47762,67232.85%
AAPL220624P001500002022-05-17 3:59PM EDT2022-06-246.406.406.70-2.80-30.43%1901,08132.80%
AAPL220701P001500002022-05-17 3:25PM EDT2022-07-017.026.857.25-2.73-28.00%22718232.77%
AAPL220715P001500002022-05-17 3:59PM EDT2022-07-157.907.808.00-2.65-25.12%3,06415,61331.75%
AAPL220819P001500002022-05-17 3:59PM EDT2022-08-1910.4510.2010.40-2.45-18.99%1,30417,36033.11%
AAPL220916P001500002022-05-17 3:59PM EDT2022-09-1611.5511.3011.60-2.40-17.20%24637,59132.56%
AAPL221021P001500002022-05-17 3:53PM EDT2022-10-2112.8512.4512.75-2.32-15.29%8324,30631.65%
AAPL221118P001500002022-05-17 3:59PM EDT2022-11-1813.7513.5514.00-2.37-14.70%3704,62632.12%
AAPL230120P001500002022-05-17 3:59PM EDT2023-01-2015.4015.1015.45-2.35-13.24%1,25132,35030.72%
AAPL230317P001500002022-05-17 3:19PM EDT2023-03-1716.5716.5016.95-2.53-13.25%1314,14130.52%
AAPL230616P001500002022-05-17 3:53PM EDT2023-06-1618.7018.2018.75-1.45-7.20%1109,34129.71%
AAPL230915P001500002022-05-16 2:08PM EDT2023-09-1521.4819.6021.050.00-12,44130.18%
AAPL240119P001500002022-05-17 1:43PM EDT2024-01-1921.7321.1023.10-1.48-6.38%12014,98229.59%
AAPL240621P001500002022-05-17 3:48PM EDT2024-06-2123.5022.9024.35-1.80-7.11%1954927.93%