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:160.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001600002022-09-23 3:59PM EDT2022-09-300.330.310.33-0.37-52.86%18,61428,62236.87%
AAPL221007C001600002022-09-23 3:59PM EDT2022-10-070.970.951.00-0.62-38.99%3,7347,40335.45%
AAPL221014C001600002022-09-23 3:59PM EDT2022-10-141.701.661.74-0.61-26.41%1,1522,91835.74%
AAPL221021C001600002022-09-23 3:59PM EDT2022-10-212.292.252.30-0.70-23.41%8,97848,67934.99%
AAPL221028C001600002022-09-23 3:58PM EDT2022-10-283.303.253.40-0.85-20.48%2,2832,93338.10%
AAPL221118C001600002022-09-23 3:59PM EDT2022-11-184.804.704.85-0.80-14.29%2,37726,25036.74%
AAPL221216C001600002022-09-23 3:59PM EDT2022-12-166.256.306.45-1.05-14.38%1,43346,84435.79%
AAPL230120C001600002022-09-23 3:59PM EDT2023-01-208.178.108.25-0.83-9.22%3,32750,46535.44%
AAPL230217C001600002022-09-23 3:16PM EDT2023-02-179.509.759.90-1.26-11.71%1,2271,74436.28%
AAPL230317C001600002022-09-23 3:49PM EDT2023-03-1710.9711.0511.20-1.53-12.24%1,58310,96036.40%
AAPL230421C001600002022-09-23 3:06PM EDT2023-04-2112.4512.5512.75-1.93-13.42%9270536.64%
AAPL230616C001600002022-09-23 3:44PM EDT2023-06-1614.9514.9015.15-1.55-9.39%28120,39737.24%
AAPL230721C001600002022-09-23 3:02PM EDT2023-07-2115.5016.1016.40-2.30-12.92%1343137.30%
AAPL230915C001600002022-09-23 3:42PM EDT2023-09-1518.1018.0518.35-1.40-7.18%486,25137.53%
AAPL240119C001600002022-09-23 3:58PM EDT2024-01-1922.0022.1522.45-1.65-6.98%9117,70038.20%
AAPL240621C001600002022-09-23 3:44PM EDT2024-06-2126.2026.4026.90-1.38-5.00%814,92738.90%
AAPL250117C001600002022-09-23 2:51PM EDT2025-01-1730.0530.8532.30-2.75-8.38%461,40939.73%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P001600002022-09-23 3:59PM EDT2022-09-309.689.509.75+1.93+24.90%1,27113,08431.84%
AAPL221007P001600002022-09-23 3:59PM EDT2022-10-0710.3010.1510.30+1.90+22.62%2872,15531.74%
AAPL221014P001600002022-09-23 3:50PM EDT2022-10-1411.1410.7010.90+2.09+23.09%26970231.91%
AAPL221021P001600002022-09-23 3:59PM EDT2022-10-2111.3711.2011.45+1.62+16.62%3,06333,77831.85%
AAPL221028P001600002022-09-23 3:58PM EDT2022-10-2812.5212.1512.45+1.92+18.11%8161,05634.90%
AAPL221118P001600002022-09-23 3:57PM EDT2022-11-1814.0013.5513.70+1.80+14.75%1,14233,21233.42%
AAPL221216P001600002022-09-23 3:59PM EDT2022-12-1614.9014.7514.90+1.55+11.61%37142,02231.70%
AAPL230120P001600002022-09-23 3:59PM EDT2023-01-2015.9515.9516.10+1.50+10.38%2,04563,18530.27%
AAPL230217P001600002022-09-23 3:31PM EDT2023-02-1717.6717.1517.35+1.52+9.41%1491,81730.61%
AAPL230317P001600002022-09-23 3:58PM EDT2023-03-1718.3018.0018.15+1.70+10.24%22313,06930.01%
AAPL230421P001600002022-09-23 3:51PM EDT2023-04-2119.2018.9019.10+1.75+10.03%4571,43129.51%
AAPL230616P001600002022-09-23 1:47PM EDT2023-06-1621.1020.3520.65+2.05+10.76%15410,22629.28%
AAPL230721P001600002022-09-23 12:52PM EDT2023-07-2121.5021.0021.25+1.40+6.97%1268328.63%
AAPL230915P001600002022-09-23 12:06PM EDT2023-09-1522.5922.1022.40+1.01+4.68%772,35228.23%
AAPL240119P001600002022-09-23 3:59PM EDT2024-01-1924.4024.0524.40+1.20+5.17%76614,30227.17%
AAPL240621P001600002022-09-23 3:42PM EDT2024-06-2126.7026.0526.65+2.10+8.54%1204,31126.50%
AAPL250117P001600002022-09-23 12:18PM EDT2025-01-1728.9027.8528.90+0.95+3.40%1611525.45%