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:185.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C001850002022-05-17 3:43PM EDT2022-05-200.010.000.010.00-35349,00578.13%
AAPL220527C001850002022-05-17 3:57PM EDT2022-05-270.010.000.01-0.01-50.00%75623,71446.88%
AAPL220603C001850002022-05-17 3:47PM EDT2022-06-030.030.020.04-0.01-25.00%262,07341.41%
AAPL220610C001850002022-05-17 3:50PM EDT2022-06-100.050.020.05-0.02-28.57%461,10835.74%
AAPL220617C001850002022-05-17 3:45PM EDT2022-06-170.080.070.08-0.02-20.00%39560,53733.59%
AAPL220624C001850002022-05-17 2:40PM EDT2022-06-240.100.090.12-0.03-23.08%3326832.13%
AAPL220701C001850002022-05-17 2:13PM EDT2022-07-010.140.070.16-0.02-12.50%93030.86%
AAPL220715C001850002022-05-17 3:37PM EDT2022-07-150.250.230.25-0.02-7.41%21415,61729.05%
AAPL220819C001850002022-05-17 3:42PM EDT2022-08-190.810.770.84+0.08+10.96%2309,64329.47%
AAPL220916C001850002022-05-17 3:59PM EDT2022-09-161.271.231.30+0.12+10.43%39214,81828.89%
AAPL221021C001850002022-05-17 2:36PM EDT2022-10-211.871.902.04+0.10+5.65%2783,90029.00%
AAPL221118C001850002022-05-17 3:33PM EDT2022-11-182.752.612.78+0.30+12.24%423,26729.52%
AAPL230120C001850002022-05-17 3:42PM EDT2023-01-204.104.004.30+0.30+7.89%58715,97029.86%
AAPL230317C001850002022-05-17 2:13PM EDT2023-03-175.505.555.90+0.36+7.00%277,80830.70%
AAPL230616C001850002022-05-17 12:24PM EDT2023-06-167.697.858.30+0.37+5.05%259,91631.46%
AAPL230915C001850002022-05-17 11:36AM EDT2023-09-1510.109.9510.40+0.73+7.79%1418,83431.73%
AAPL240119C001850002022-05-17 2:45PM EDT2024-01-1912.7412.6013.10+0.62+5.12%35,10332.01%
AAPL240621C001850002022-05-17 2:59PM EDT2024-06-2116.4016.0517.40+1.20+7.89%8861933.76%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P001850002022-05-13 10:14AM EDT2022-05-2039.5735.3036.250.00-18088.28%
AAPL220527P001850002022-05-17 10:16AM EDT2022-05-2737.5235.4036.15-7.71-17.05%13076.61%
AAPL220603P001850002022-05-16 1:35PM EDT2022-06-0338.4935.2536.250.00-2861.52%
AAPL220610P001850002022-04-28 3:18PM EDT2022-06-1022.2834.1538.000.00-1176.39%
AAPL220617P001850002022-05-17 3:44PM EDT2022-06-1735.6835.4036.05-2.67-6.96%1,30929,24341.16%
AAPL220624P001850002022-05-17 10:21AM EDT2022-06-2437.4034.1538.00-2.40-6.03%419,00260.72%
AAPL220715P001850002022-05-12 3:18PM EDT2022-07-1544.7335.3036.350.00-12,60834.38%
AAPL220819P001850002022-05-16 3:54PM EDT2022-08-1940.0035.9536.600.00-166729.52%
AAPL220916P001850002022-05-17 3:30PM EDT2022-09-1636.2535.8036.75-2.35-6.09%55,05926.97%
AAPL221021P001850002022-05-17 2:25PM EDT2022-10-2138.3536.5537.20-8.55-18.23%221,82626.23%
AAPL221118P001850002022-05-16 3:15PM EDT2022-11-1840.5036.3037.700.00-11,46726.34%
AAPL230120P001850002022-05-17 3:53PM EDT2023-01-2038.7537.5538.60-2.35-5.72%1032,68025.71%
AAPL230317P001850002022-05-17 12:50PM EDT2023-03-1740.3538.9039.70-7.75-16.11%151,05726.12%
AAPL230616P001850002022-05-13 12:19PM EDT2023-06-1643.6040.3541.200.00-1334,11926.06%
AAPL230915P001850002022-05-13 12:32PM EDT2023-09-1543.8041.3542.200.00-5621925.26%
AAPL240119P001850002022-05-17 11:49AM EDT2024-01-1944.2142.7544.15-2.19-4.72%2286325.44%
AAPL240621P001850002022-05-17 2:20PM EDT2024-06-2145.7044.2047.00-7.50-14.10%202626.37%