Canada Markets open in 8 hrs 37 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:155.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C001550002022-01-05 4:59PM EDT2022-05-2025.5024.3527.20-3.76-12.85%121,496524.10%
AAPL220617C001550002022-01-05 4:20PM EDT2022-06-1727.2724.8028.45-3.13-10.30%8512,639168.00%
AAPL220715C001550002022-01-05 4:54PM EDT2022-07-1528.1426.2529.50-2.61-8.49%150597127.08%
AAPL220916C001550002022-01-05 4:20PM EDT2022-09-1630.0527.2030.95-2.71-8.27%336,77591.92%
AAPL230120C001550002022-01-05 4:54PM EDT2023-01-2033.5032.5034.35-2.79-7.69%20315,52173.54%
AAPL230317C001550002022-01-05 4:35PM EDT2023-03-1735.4533.1536.50-2.05-5.47%203,78769.08%
AAPL230616C001550002022-01-05 3:01PM EDT2023-06-1638.4534.5039.00-1.05-2.66%268,36863.82%
AAPL230915C001550002022-01-05 4:36PM EDT2023-09-1539.7137.0041.00-2.29-5.45%5198360.94%
AAPL240119C001550002022-01-05 4:59PM EDT2024-01-1941.3638.5043.00-2.54-5.79%3861,61456.69%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P001550002022-01-05 4:59PM EDT2022-05-205.445.106.10+1.24+29.52%1451,80037.31%
AAPL220617P001550002022-01-05 4:07PM EDT2022-06-176.105.956.95+1.15+23.23%76111,23118.68%
AAPL220715P001550002022-01-05 4:54PM EDT2022-07-157.006.357.95+1.35+23.89%2772,92018.43%
AAPL220916P001550002022-01-05 3:31PM EDT2022-09-168.408.609.95+0.85+11.26%354,57019.06%
AAPL230120P001550002022-01-05 4:09PM EDT2023-01-2012.1012.2514.50+1.45+13.62%1599,22422.82%
AAPL230317P001550002022-01-03 4:39PM EDT2023-03-1711.2511.0016.000.00-1656323.38%
AAPL230616P001550002022-01-04 11:55AM EDT2023-06-1613.2013.0018.000.00-848523.75%
AAPL230915P001550002022-01-04 3:55PM EDT2023-09-1515.2514.5019.500.00-4653523.60%
AAPL240119P001550002022-01-05 2:56PM EDT2024-01-1917.4316.5021.00+1.35+8.40%46879022.98%