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:180.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001800002022-09-23 3:33PM EDT2022-09-300.010.010.02-0.01-50.00%9645,80753.13%
AAPL221007C001800002022-09-23 3:56PM EDT2022-10-070.040.030.04-0.01-20.00%50421,46640.63%
AAPL221014C001800002022-09-23 3:58PM EDT2022-10-140.080.070.08-0.04-33.33%15595235.84%
AAPL221021C001800002022-09-23 3:58PM EDT2022-10-210.150.140.16-0.05-25.00%4,25345,73434.33%
AAPL221028C001800002022-09-23 3:50PM EDT2022-10-280.300.300.33-0.09-23.08%1852,63834.86%
AAPL221118C001800002022-09-23 3:59PM EDT2022-11-180.770.740.79-0.16-17.20%1,89027,86533.20%
AAPL221216C001800002022-09-23 3:58PM EDT2022-12-161.471.451.51-0.23-13.53%9,09888,88432.22%
AAPL230120C001800002022-09-23 3:59PM EDT2023-01-202.492.482.55-0.30-10.75%6,20856,93031.98%
AAPL230217C001800002022-09-23 3:50PM EDT2023-02-173.553.603.75-0.55-13.41%1,2116,46333.18%
AAPL230317C001800002022-09-23 3:49PM EDT2023-03-174.574.554.70-0.53-10.39%21717,07433.33%
AAPL230421C001800002022-09-23 2:52PM EDT2023-04-215.505.755.90-0.70-11.29%5782833.62%
AAPL230616C001800002022-09-23 3:48PM EDT2023-06-167.717.757.95-1.24-13.85%23420,76134.44%
AAPL230721C001800002022-09-23 10:31AM EDT2023-07-218.798.809.05-0.75-7.86%31,19534.60%
AAPL230915C001800002022-09-23 3:13PM EDT2023-09-1510.3510.6010.80-0.70-6.33%1935,89334.93%
AAPL240119C001800002022-09-23 3:59PM EDT2024-01-1914.4514.3014.65-1.45-9.12%9810,63935.84%
AAPL240621C001800002022-09-23 3:28PM EDT2024-06-2118.3018.4519.00-1.55-7.81%1775,76236.77%
AAPL250117C001800002022-09-23 3:42PM EDT2025-01-1723.3022.9524.00-1.10-4.51%1336137.37%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P001800002022-09-23 11:44AM EDT2022-09-3029.8029.2529.55+2.85+10.58%564630.00%
AAPL221007P001800002022-09-22 3:56PM EDT2022-10-0726.9029.2529.550.00-1803330.00%
AAPL221014P001800002022-09-22 3:58PM EDT2022-10-1426.8029.2529.550.00-2804890.00%
AAPL221021P001800002022-09-23 3:59PM EDT2022-10-2129.5029.2529.50+2.40+8.86%6638,0190.00%
AAPL221028P001800002022-09-21 10:11AM EDT2022-10-2830.8529.3029.60+7.45+31.84%5624.41%
AAPL221118P001800002022-09-23 3:43PM EDT2022-11-1830.0229.5529.85+2.87+10.57%573,45526.61%
AAPL221216P001800002022-09-23 1:28PM EDT2022-12-1630.9529.9030.30+2.15+7.47%549,34926.55%
AAPL230120P001800002022-09-23 3:49PM EDT2023-01-2031.0030.6030.75+1.80+6.16%67015,77325.21%
AAPL230217P001800002022-09-23 3:04PM EDT2023-02-1732.7031.2031.50+6.40+24.33%17350226.22%
AAPL230317P001800002022-09-23 3:22PM EDT2023-03-1732.8531.7032.05+2.11+6.86%2925,67126.11%
AAPL230421P001800002022-09-23 3:26PM EDT2023-04-2133.4532.3032.65+2.90+9.49%5020125.75%
AAPL230616P001800002022-09-23 11:18AM EDT2023-06-1633.9533.3533.70+1.51+4.65%314,29125.63%
AAPL230721P001800002022-09-23 1:45PM EDT2023-07-2134.7833.8034.25+1.68+5.08%3065425.37%
AAPL230915P001800002022-09-23 11:52AM EDT2023-09-1536.0234.7035.00+1.67+4.86%354124.84%
AAPL240119P001800002022-09-23 3:18PM EDT2024-01-1937.2036.2536.65+1.75+4.94%531,86924.15%
AAPL240621P001800002022-09-23 2:22PM EDT2024-06-2139.3838.0038.70+2.71+7.39%111,32823.91%
AAPL250117P001800002022-09-22 11:25AM EDT2025-01-1739.8339.5040.750.00-15514223.14%