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:175.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001750002022-09-23 3:44PM EDT2022-09-300.010.010.03-0.03-75.00%36611,15449.61%
AAPL221007C001750002022-09-23 3:42PM EDT2022-10-070.070.050.07-0.03-30.00%2858,30237.70%
AAPL221014C001750002022-09-23 3:52PM EDT2022-10-140.150.140.16-0.07-31.82%743,70234.67%
AAPL221021C001750002022-09-23 3:59PM EDT2022-10-210.280.260.30-0.10-26.32%2,55756,83633.55%
AAPL221028C001750002022-09-23 3:59PM EDT2022-10-280.590.560.61-0.21-26.25%4282,83234.96%
AAPL221118C001750002022-09-23 3:59PM EDT2022-11-181.251.231.27-0.32-20.38%4,78135,40433.47%
AAPL221216C001750002022-09-23 3:55PM EDT2022-12-162.162.162.25-0.41-15.95%4,46838,06432.83%
AAPL230120C001750002022-09-23 3:59PM EDT2023-01-203.403.403.50-0.45-11.69%3,22060,72332.58%
AAPL230217C001750002022-09-23 3:59PM EDT2023-02-174.704.704.85-0.56-10.65%1563,12933.72%
AAPL230317C001750002022-09-23 3:59PM EDT2023-03-175.835.805.95-0.80-12.07%2378,69134.00%
AAPL230421C001750002022-09-23 2:14PM EDT2023-04-216.807.107.25-1.06-13.49%92,67934.24%
AAPL230616C001750002022-09-23 3:58PM EDT2023-06-169.209.259.40-0.90-8.91%1,76228,54834.97%
AAPL230721C001750002022-09-23 10:12AM EDT2023-07-2110.1210.3510.55-1.08-9.64%783835.11%
AAPL230915C001750002022-09-23 3:53PM EDT2023-09-1512.1512.1512.45-1.50-10.99%1155,04335.57%
AAPL240119C001750002022-09-23 3:31PM EDT2024-01-1915.9016.0016.35-1.65-9.40%17811,07536.34%
AAPL240621C001750002022-09-23 3:43PM EDT2024-06-2120.4020.2020.80-1.95-8.72%1167,36537.28%
AAPL250117C001750002022-09-23 3:30PM EDT2025-01-1725.0024.7025.90-0.70-2.72%6121037.91%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P001750002022-09-23 3:09PM EDT2022-09-3025.4324.2524.55+3.28+14.81%341,0320.00%
AAPL221007P001750002022-09-23 11:56AM EDT2022-10-0724.6324.2524.55+1.70+7.41%741,0130.00%
AAPL221014P001750002022-09-22 9:51AM EDT2022-10-1423.0524.2524.550.00-26410.00%
AAPL221021P001750002022-09-23 3:38PM EDT2022-10-2125.1524.3024.60+3.15+14.32%40614,74023.44%
AAPL221028P001750002022-09-22 1:45PM EDT2022-10-2822.9524.5024.800.00-66828.42%
AAPL221118P001750002022-09-23 3:59PM EDT2022-11-1825.2525.0025.30+2.25+9.78%4079,42128.76%
AAPL221216P001750002022-09-23 3:08PM EDT2022-12-1626.1525.6525.95+1.79+7.35%5610,65527.95%
AAPL230120P001750002022-09-23 3:49PM EDT2023-01-2026.9026.4526.90+1.65+6.53%73922,72827.89%
AAPL230217P001750002022-09-23 3:22PM EDT2023-02-1728.3027.2027.50+3.41+13.70%1578127.31%
AAPL230317P001750002022-09-23 12:11PM EDT2023-03-1728.6927.8528.10+1.24+4.52%135,07126.95%
AAPL230421P001750002022-09-20 11:34AM EDT2023-04-2129.1528.5528.80+4.65+18.98%1611426.54%
AAPL230616P001750002022-09-23 3:59PM EDT2023-06-1630.0029.7530.00+1.23+4.28%233,64826.40%
AAPL230721P001750002022-09-23 1:45PM EDT2023-07-2131.1530.2530.55+1.60+5.41%301,10025.98%
AAPL230915P001750002022-09-23 1:08PM EDT2023-09-1531.9031.2531.50+4.35+15.79%696225.67%
AAPL240119P001750002022-09-23 3:56PM EDT2024-01-1933.5732.9033.35+1.97+6.23%445,91025.00%
AAPL240621P001750002022-09-23 2:21PM EDT2024-06-2136.1034.7535.40+2.60+7.76%1352,79824.52%
AAPL250117P001750002022-09-23 10:01AM EDT2025-01-1737.5036.1037.50+1.65+4.60%214523.65%