Canada markets open in 9 hours

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:180.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C001800002022-05-17 3:59PM EDT2022-05-200.010.000.000.00-247050.00%
AAPL220527C001800002022-05-17 3:49PM EDT2022-05-270.020.000.000.00-533025.00%
AAPL220603C001800002022-05-17 3:58PM EDT2022-06-030.040.000.000.00-448025.00%
AAPL220610C001800002022-05-17 3:19PM EDT2022-06-100.060.000.000.00-106012.50%
AAPL220617C001800002022-05-17 3:51PM EDT2022-06-170.120.000.000.00-2,525012.50%
AAPL220624C001800002022-05-17 3:46PM EDT2022-06-240.150.000.000.00-117012.50%
AAPL220701C001800002022-05-17 3:16PM EDT2022-07-010.250.000.000.00-446012.50%
AAPL220715C001800002022-05-17 3:50PM EDT2022-07-150.390.000.000.00-672012.50%
AAPL220819C001800002022-05-17 3:59PM EDT2022-08-191.180.000.000.00-34806.25%
AAPL220916C001800002022-05-17 3:59PM EDT2022-09-161.810.000.000.00-1,74506.25%
AAPL221021C001800002022-05-17 3:32PM EDT2022-10-212.680.000.000.00-25706.25%
AAPL221118C001800002022-05-17 3:47PM EDT2022-11-183.440.000.000.00-35006.25%
AAPL230120C001800002022-05-17 3:56PM EDT2023-01-205.200.000.000.00-53706.25%
AAPL230317C001800002022-05-17 3:52PM EDT2023-03-176.770.000.000.00-2203.13%
AAPL230616C001800002022-05-17 2:21PM EDT2023-06-168.950.000.000.00-22203.13%
AAPL230915C001800002022-05-17 12:50PM EDT2023-09-1511.600.000.000.00-12103.13%
AAPL240119C001800002022-05-17 3:38PM EDT2024-01-1914.450.000.000.00-11703.13%
AAPL240621C001800002022-05-17 3:39PM EDT2024-06-2117.900.000.000.00-8303.13%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P001800002022-05-17 3:51PM EDT2022-05-2031.000.000.000.00-5500.00%
AAPL220527P001800002022-05-17 3:22PM EDT2022-05-2730.250.000.000.00-8900.00%
AAPL220603P001800002022-05-17 3:49PM EDT2022-06-0331.000.000.000.00-2000.00%
AAPL220610P001800002022-05-10 10:47AM EDT2022-06-1039.000.000.000.00-100.00%
AAPL220617P001800002022-05-17 3:20PM EDT2022-06-1730.410.000.000.00-14500.00%
AAPL220624P001800002022-05-17 12:04PM EDT2022-06-2432.160.000.000.00-100.00%
AAPL220701P001800002022-05-17 12:09PM EDT2022-07-0132.750.000.000.00-200.00%
AAPL220715P001800002022-05-17 3:07PM EDT2022-07-1530.800.000.000.00-7300.00%
AAPL220819P001800002022-05-17 3:51PM EDT2022-08-1931.760.000.000.00-3300.00%
AAPL220916P001800002022-05-17 1:50PM EDT2022-09-1632.500.000.000.00-1600.00%
AAPL221021P001800002022-05-17 2:55PM EDT2022-10-2132.850.000.000.00-5900.00%
AAPL221118P001800002022-05-16 1:16PM EDT2022-11-1836.100.000.000.00-1100.00%
AAPL230120P001800002022-05-17 3:57PM EDT2023-01-2034.500.000.000.00-600.00%
AAPL230317P001800002022-05-16 2:01PM EDT2023-03-1738.030.000.000.00-100.00%
AAPL230616P001800002022-05-17 3:14PM EDT2023-06-1636.790.000.000.00-200.00%
AAPL230915P001800002022-05-13 3:48PM EDT2023-09-1540.520.000.000.00-200.00%
AAPL240119P001800002022-05-17 3:20PM EDT2024-01-1939.200.000.000.00-500.00%
AAPL240621P001800002022-05-17 3:10PM EDT2024-06-2141.210.000.000.00-1200.00%