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:170.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001700002022-09-23 3:59PM EDT2022-09-300.040.030.04-0.02-33.33%2,05815,41442.97%
AAPL221007C001700002022-09-23 3:59PM EDT2022-10-070.130.130.14-0.09-40.91%1,3175,28435.35%
AAPL221014C001700002022-09-23 3:58PM EDT2022-10-140.330.300.35-0.17-34.00%8753,62334.16%
AAPL221021C001700002022-09-23 3:59PM EDT2022-10-210.550.550.58-0.21-27.63%5,03366,27033.13%
AAPL221028C001700002022-09-23 3:59PM EDT2022-10-281.081.051.11-0.49-31.21%4431,99335.38%
AAPL221118C001700002022-09-23 3:59PM EDT2022-11-182.001.972.05-0.53-20.95%2,49231,84634.22%
AAPL221216C001700002022-09-23 3:58PM EDT2022-12-163.153.153.30-0.55-14.86%78350,44033.69%
AAPL230120C001700002022-09-23 3:55PM EDT2023-01-204.704.604.75-0.58-10.98%3,48344,50133.38%
AAPL230217C001700002022-09-23 3:30PM EDT2023-02-176.056.106.25-1.05-14.79%983,86634.49%
AAPL230317C001700002022-09-23 3:56PM EDT2023-03-177.117.257.40-1.32-15.66%28610,01334.62%
AAPL230421C001700002022-09-23 3:42PM EDT2023-04-218.658.658.80-1.20-12.18%1841,17134.88%
AAPL230616C001700002022-09-23 3:44PM EDT2023-06-1610.9510.8511.10-1.28-10.47%17619,60235.67%
AAPL230721C001700002022-09-23 12:05PM EDT2023-07-2112.0012.0012.30-0.70-5.51%7051535.79%
AAPL230915C001700002022-09-23 3:51PM EDT2023-09-1513.9313.9514.25-1.82-11.56%815,27136.20%
AAPL240119C001700002022-09-23 3:59PM EDT2024-01-1918.0017.9018.25-1.95-9.77%25114,77936.95%
AAPL240621C001700002022-09-23 3:58PM EDT2024-06-2122.2022.1522.70-1.80-7.50%2436,08237.78%
AAPL250117C001700002022-09-23 3:16PM EDT2025-01-1726.8426.7527.95-2.11-7.29%21684838.51%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P001700002022-09-23 3:44PM EDT2022-09-3020.0019.2519.50+3.52+21.36%3026,1900.00%
AAPL221007P001700002022-09-23 3:55PM EDT2022-10-0719.8019.3019.50+2.50+14.45%1111,2950.00%
AAPL221014P001700002022-09-23 3:35PM EDT2022-10-1420.1019.4019.60+3.25+19.29%3475522.66%
AAPL221021P001700002022-09-23 3:58PM EDT2022-10-2119.8119.5519.85+3.41+20.79%65135,25728.03%
AAPL221028P001700002022-09-23 3:44PM EDT2022-10-2820.2619.9520.25+1.81+9.81%3062630.79%
AAPL221118P001700002022-09-23 3:47PM EDT2022-11-1821.1520.8021.00+2.90+15.89%67236,98730.18%
AAPL221216P001700002022-09-23 3:46PM EDT2022-12-1622.0521.6521.90+2.00+9.98%26931,38529.25%
AAPL230120P001700002022-09-23 3:48PM EDT2023-01-2023.0022.6022.95+3.13+15.75%55950,60728.57%
AAPL230217P001700002022-09-23 2:20PM EDT2023-02-1724.1123.5523.85+2.71+12.66%1,5223,26428.58%
AAPL230317P001700002022-09-23 2:51PM EDT2023-03-1725.7024.3024.50+2.22+9.45%196,82728.02%
AAPL230421P001700002022-09-23 11:21AM EDT2023-04-2125.4525.1025.35+2.40+10.41%342727.69%
AAPL230616P001700002022-09-23 2:14PM EDT2023-06-1627.5526.3526.65+3.00+12.22%1910,98227.40%
AAPL230721P001700002022-09-23 11:49AM EDT2023-07-2127.5526.9527.20+4.70+20.57%23,11326.85%
AAPL230915P001700002022-09-23 3:33PM EDT2023-09-1528.5027.9028.25+1.30+4.78%103,03526.54%
AAPL240119P001700002022-09-23 3:56PM EDT2024-01-1930.2929.7530.15+1.71+5.98%5498,33225.70%
AAPL240621P001700002022-09-23 2:58PM EDT2024-06-2133.2031.7532.25+2.65+8.67%2522,51425.10%
AAPL250117P001700002022-09-23 3:01PM EDT2025-01-1734.7533.4534.65+1.13+3.36%17331224.44%