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:155.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001550002022-09-23 3:59PM EDT2022-09-301.271.241.29-0.94-42.53%56,60914,62538.99%
AAPL221007C001550002022-09-23 3:59PM EDT2022-10-072.452.352.45-0.95-27.94%10,9042,77237.92%
AAPL221014C001550002022-09-23 3:59PM EDT2022-10-143.323.303.40-1.08-24.55%1,1375,58437.73%
AAPL221021C001550002022-09-23 3:59PM EDT2022-10-214.154.054.15-1.05-20.19%23,19535,75137.23%
AAPL221028C001550002022-09-23 3:56PM EDT2022-10-285.305.255.35-1.25-19.08%1,2643,56339.88%
AAPL221118C001550002022-09-23 3:59PM EDT2022-11-186.856.806.95-1.05-13.29%4,02259,38538.31%
AAPL221216C001550002022-09-23 3:59PM EDT2022-12-168.508.508.65-1.20-12.37%1,68512,89937.16%
AAPL230120C001550002022-09-23 3:58PM EDT2023-01-2010.4010.4010.50-1.41-11.94%1,19127,78936.59%
AAPL230217C001550002022-09-23 3:33PM EDT2023-02-1711.9012.0512.20-1.71-12.56%571,36437.38%
AAPL230317C001550002022-09-23 3:52PM EDT2023-03-1713.2713.3513.50-1.43-9.73%816,81037.37%
AAPL230421C001550002022-09-23 2:37PM EDT2023-04-2114.2514.8515.05-1.45-9.24%1301,16737.51%
AAPL230616C001550002022-09-23 2:55PM EDT2023-06-1616.4617.2517.50-2.74-14.27%9812,06538.11%
AAPL230721C001550002022-09-23 1:58PM EDT2023-07-2118.1518.5018.75-1.80-9.02%2358038.12%
AAPL230915C001550002022-09-23 3:42PM EDT2023-09-1520.4520.4020.70-1.15-5.32%1151,94938.30%
AAPL240119C001550002022-09-23 3:39PM EDT2024-01-1924.3524.4024.80-2.10-7.94%2874,24738.91%
AAPL240621C001550002022-09-23 3:29PM EDT2024-06-2128.5028.6029.25-1.75-5.79%473,44239.58%
AAPL250117C001550002022-09-23 3:57PM EDT2025-01-1733.6033.6034.00-1.90-5.35%191,90639.65%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P001550002022-09-23 3:59PM EDT2022-09-305.605.505.70+1.20+27.27%7,20815,47436.52%
AAPL221007P001550002022-09-23 3:59PM EDT2022-10-076.696.556.65+1.24+22.75%1,1874,68034.38%
AAPL221014P001550002022-09-23 3:51PM EDT2022-10-147.727.407.55+1.52+24.52%1,0082,17834.60%
AAPL221021P001550002022-09-23 3:59PM EDT2022-10-218.158.108.20+1.13+16.10%5,11052,46633.95%
AAPL221028P001550002022-09-23 3:55PM EDT2022-10-289.509.159.30+1.65+21.02%7373,06136.44%
AAPL221118P001550002022-09-23 3:56PM EDT2022-11-1810.8010.6510.80+1.27+13.33%2,28931,20335.20%
AAPL221216P001550002022-09-23 3:57PM EDT2022-12-1612.3011.9512.10+1.40+12.84%48117,80233.23%
AAPL230120P001550002022-09-23 3:57PM EDT2023-01-2013.5013.2013.35+1.35+11.11%2,32631,51131.56%
AAPL230217P001550002022-09-23 2:55PM EDT2023-02-1715.6514.4514.65+2.25+16.79%1062,36531.81%
AAPL230317P001550002022-09-23 3:33PM EDT2023-03-1715.7715.3515.50+1.67+11.84%59512,00631.19%
AAPL230421P001550002022-09-23 3:52PM EDT2023-04-2116.5016.2516.45+1.00+6.45%2432,38030.55%
AAPL230616P001550002022-09-23 3:24PM EDT2023-06-1618.4517.7517.95+2.03+12.36%1,4917,87230.07%
AAPL230721P001550002022-09-23 2:20PM EDT2023-07-2119.3918.4018.60+1.64+9.24%147229.46%
AAPL230915P001550002022-09-23 3:59PM EDT2023-09-1519.7019.5019.75+0.40+2.07%5472,22828.98%
AAPL240119P001550002022-09-23 3:57PM EDT2024-01-1921.8421.5021.85+1.04+5.00%5406,75627.96%
AAPL240621P001550002022-09-23 11:33AM EDT2024-06-2124.0523.5024.05+1.33+5.85%251,48827.13%
AAPL250117P001550002022-09-23 3:07PM EDT2025-01-1726.2025.3526.40+1.02+4.05%2430326.12%