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:175.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C001750002022-05-17 3:56PM EDT2022-05-200.010.000.010.00-49338,63860.94%
AAPL220527C001750002022-05-17 3:57PM EDT2022-05-270.030.020.03-0.01-25.00%57111,79440.23%
AAPL220603C001750002022-05-17 3:47PM EDT2022-06-030.060.050.06-0.02-25.00%3448,58733.79%
AAPL220610C001750002022-05-17 3:50PM EDT2022-06-100.100.090.12-0.03-23.08%2862,84831.54%
AAPL220617C001750002022-05-17 3:56PM EDT2022-06-170.200.190.21-0.01-4.76%2,55444,90230.52%
AAPL220624C001750002022-05-17 3:44PM EDT2022-06-240.280.240.29-0.02-6.67%39782929.30%
AAPL220701C001750002022-05-17 3:58PM EDT2022-07-010.370.330.40-0.02-5.13%12611628.76%
AAPL220715C001750002022-05-17 3:59PM EDT2022-07-150.640.620.65+0.02+3.23%2,98323,77928.05%
AAPL220819C001750002022-05-17 3:58PM EDT2022-08-191.751.721.83+0.23+15.13%6508,90129.76%
AAPL220916C001750002022-05-17 3:47PM EDT2022-09-162.572.532.64+0.32+14.22%57215,11729.68%
AAPL221021C001750002022-05-17 3:47PM EDT2022-10-213.553.553.70+0.30+9.23%2614,18229.83%
AAPL221118C001750002022-05-17 3:40PM EDT2022-11-184.574.504.70+0.22+5.06%266,24730.43%
AAPL230120C001750002022-05-17 3:59PM EDT2023-01-206.386.306.60+0.63+10.96%23020,57630.82%
AAPL230317C001750002022-05-17 3:05PM EDT2023-03-178.208.058.45+0.79+10.66%166,58231.60%
AAPL230616C001750002022-05-17 3:00PM EDT2023-06-1610.8510.6011.15+0.50+4.83%3226,44932.37%
AAPL230915C001750002022-05-17 1:02PM EDT2023-09-1512.6012.8013.35-0.10-0.79%24,76032.50%
AAPL240119C001750002022-05-17 3:50PM EDT2024-01-1915.8515.6516.40+1.05+7.09%619,74332.99%
AAPL240621C001750002022-05-17 3:00PM EDT2024-06-2119.8018.5520.10+0.75+3.94%3072933.81%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P001750002022-05-17 3:55PM EDT2022-05-2025.9225.3025.90-3.41-11.63%17710,81391.41%
AAPL220527P001750002022-05-17 2:13PM EDT2022-05-2726.8525.0526.25-1.80-6.28%492563.77%
AAPL220603P001750002022-05-17 3:57PM EDT2022-06-0325.8725.3026.25-3.75-12.66%1120948.93%
AAPL220610P001750002022-05-16 1:22PM EDT2022-06-1028.8025.3026.300.00-3820342.09%
AAPL220617P001750002022-05-17 3:46PM EDT2022-06-1726.0925.6026.05-3.61-12.15%9013,57832.47%
AAPL220624P001750002022-05-17 10:44AM EDT2022-06-2428.2325.4026.40-0.15-0.53%91234.84%
AAPL220715P001750002022-05-17 2:19PM EDT2022-07-1527.1525.9526.65-1.40-4.90%255,49130.40%
AAPL220819P001750002022-05-17 3:55PM EDT2022-08-1927.3326.9527.25-3.02-9.95%643,40727.91%
AAPL220916P001750002022-05-17 3:20PM EDT2022-09-1627.4027.3027.95-3.94-12.57%7210,63727.78%
AAPL221021P001750002022-05-17 2:23PM EDT2022-10-2130.1027.9028.70-0.65-2.11%2102,05527.27%
AAPL221118P001750002022-05-17 1:38PM EDT2022-11-1829.6829.0029.50-1.77-5.63%11,45927.63%
AAPL230120P001750002022-05-17 3:06PM EDT2023-01-2030.2930.2031.00-2.15-6.63%21320,99827.64%
AAPL230317P001750002022-05-16 3:53PM EDT2023-03-1734.7731.4532.000.00-389627.11%
AAPL230616P001750002022-05-17 9:40AM EDT2023-06-1633.9533.0034.15-1.72-4.82%32,73927.65%
AAPL230915P001750002022-05-12 2:59PM EDT2023-09-1542.6034.1535.750.00-9660027.43%
AAPL240119P001750002022-05-17 3:06PM EDT2024-01-1935.8835.5536.95-3.37-8.59%495,04026.09%
AAPL240621P001750002022-05-16 10:18AM EDT2024-06-2140.4037.3539.950.00-232626.92%