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:160.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C001600002022-05-17 3:59PM EDT2022-05-200.040.030.04-0.02-33.33%14,29662,18937.50%
AAPL220527C001600002022-05-17 3:59PM EDT2022-05-270.270.270.29-0.02-6.90%4,5668,21130.27%
AAPL220603C001600002022-05-17 3:59PM EDT2022-06-030.620.590.62+0.08+14.81%3,61918,24328.61%
AAPL220610C001600002022-05-17 3:58PM EDT2022-06-101.101.071.15+0.23+26.44%2,0104,16329.69%
AAPL220617C001600002022-05-17 3:59PM EDT2022-06-171.641.601.64+0.34+26.15%13,66636,65230.04%
AAPL220624C001600002022-05-17 3:57PM EDT2022-06-241.941.922.00+0.38+24.36%5101,95729.55%
AAPL220701C001600002022-05-17 3:52PM EDT2022-07-012.322.322.47+0.39+20.21%1,38546729.93%
AAPL220715C001600002022-05-17 3:59PM EDT2022-07-153.083.053.20+0.43+16.23%5,83314,94529.71%
AAPL220819C001600002022-05-17 3:59PM EDT2022-08-195.355.305.55+0.80+17.58%4937,43332.07%
AAPL220916C001600002022-05-17 3:58PM EDT2022-09-166.556.556.80+0.80+13.91%72222,47231.96%
AAPL221021C001600002022-05-17 3:58PM EDT2022-10-218.058.008.30+0.92+12.90%814,75632.14%
AAPL221118C001600002022-05-17 3:54PM EDT2022-11-189.349.259.60+0.97+11.59%884,44432.74%
AAPL230120C001600002022-05-17 3:57PM EDT2023-01-2011.4511.4011.75+1.25+12.25%72129,57832.71%
AAPL230317C001600002022-05-17 3:54PM EDT2023-03-1713.4413.3513.75+1.34+11.07%1276,70433.24%
AAPL230616C001600002022-05-17 3:21PM EDT2023-06-1616.4016.2017.00+0.71+4.53%4722,51134.41%
AAPL230915C001600002022-05-17 1:53PM EDT2023-09-1518.6718.3518.95+1.32+7.61%423,48333.86%
AAPL240119C001600002022-05-17 3:57PM EDT2024-01-1921.7721.3522.20+1.67+8.31%4,25315,99334.39%
AAPL240621C001600002022-05-17 3:50PM EDT2024-06-2124.8024.3025.60+1.08+4.55%291,31634.70%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P001600002022-05-17 3:59PM EDT2022-05-2010.9010.7010.90-3.60-24.83%89148,28246.88%
AAPL220527P001600002022-05-17 3:58PM EDT2022-05-2711.1910.8011.15-3.75-25.10%5571,56932.67%
AAPL220603P001600002022-05-17 3:46PM EDT2022-06-0311.5911.1011.45-3.61-23.75%5826,36029.59%
AAPL220610P001600002022-05-17 3:46PM EDT2022-06-1012.0011.5511.95-3.32-21.67%7815,24230.08%
AAPL220617P001600002022-05-17 3:59PM EDT2022-06-1712.4112.0512.40-3.54-22.19%44540,58430.05%
AAPL220624P001600002022-05-17 3:53PM EDT2022-06-2412.8812.3012.70-3.02-18.99%2146729.18%
AAPL220701P001600002022-05-17 1:32PM EDT2022-07-0113.6012.6013.20-2.32-14.57%31329.77%
AAPL220715P001600002022-05-17 3:59PM EDT2022-07-1513.7813.4513.70-3.36-19.60%4,49637,25928.47%
AAPL220819P001600002022-05-17 3:50PM EDT2022-08-1915.8815.5015.85-3.02-15.98%1,32317,81530.46%
AAPL220916P001600002022-05-17 3:47PM EDT2022-09-1617.0016.6517.00-3.01-15.04%11919,25330.28%
AAPL221021P001600002022-05-17 3:42PM EDT2022-10-2117.9017.8018.10-1.83-9.28%505,08729.63%
AAPL221118P001600002022-05-17 2:20PM EDT2022-11-1820.0018.9019.25-1.40-6.54%1736,46730.09%
AAPL230120P001600002022-05-17 3:54PM EDT2023-01-2020.8520.3520.75-2.55-10.90%75744,83229.11%
AAPL230317P001600002022-05-17 3:54PM EDT2023-03-1722.1021.7522.25-1.87-7.80%236,87329.08%
AAPL230616P001600002022-05-17 10:41AM EDT2023-06-1625.2723.4524.75-1.08-4.10%85,94129.58%
AAPL230915P001600002022-05-16 11:21AM EDT2023-09-1527.8524.9026.400.00-451,49929.07%
AAPL240119P001600002022-05-16 2:28PM EDT2024-01-1928.2726.3028.850.00-48,58829.09%
AAPL240621P001600002022-05-13 11:58AM EDT2024-06-2131.0028.1530.650.00-1012,93428.10%