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:185.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001850002022-09-23 3:54PM EDT2022-09-300.010.000.020.00-3,2233,33857.81%
AAPL221007C001850002022-09-23 2:50PM EDT2022-10-070.030.010.040.00-6260845.70%
AAPL221014C001850002022-09-23 1:16PM EDT2022-10-140.050.040.06-0.01-16.67%2479538.87%
AAPL221021C001850002022-09-23 3:57PM EDT2022-10-210.090.080.09-0.02-18.18%1,36929,55335.35%
AAPL221028C001850002022-09-23 3:08PM EDT2022-10-280.180.160.20-0.06-25.00%7855135.65%
AAPL221118C001850002022-09-23 3:51PM EDT2022-11-180.470.450.49-0.11-18.97%92218,50633.15%
AAPL221216C001850002022-09-23 3:59PM EDT2022-12-161.020.951.02-0.10-8.93%39917,40831.95%
AAPL230120C001850002022-09-23 3:46PM EDT2023-01-201.771.781.84-0.31-14.90%89425,04931.54%
AAPL230217C001850002022-09-23 2:59PM EDT2023-02-172.602.752.85-0.50-16.13%3743,52732.64%
AAPL230317C001850002022-09-23 3:34PM EDT2023-03-173.553.553.70-0.40-10.13%7710,54632.84%
AAPL230421C001850002022-09-23 2:19PM EDT2023-04-214.454.654.80-0.75-14.42%12650533.17%
AAPL230616C001850002022-09-23 2:55PM EDT2023-06-166.206.506.70-1.10-15.07%10910,98733.99%
AAPL230721C001850002022-09-23 2:37PM EDT2023-07-217.287.507.70-0.57-7.26%981534.07%
AAPL230915C001850002022-09-23 3:55PM EDT2023-09-159.159.209.40-0.61-6.25%1308,21634.49%
AAPL240119C001850002022-09-23 3:42PM EDT2024-01-1912.7812.7513.05-1.42-10.00%2647,56935.31%
AAPL240621C001850002022-09-23 2:14PM EDT2024-06-2116.4016.8017.35-2.22-11.92%93,89736.33%
AAPL250117C001850002022-09-23 3:01PM EDT2025-01-1720.9621.2522.50-1.69-7.46%1340237.19%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P001850002022-09-21 3:10PM EDT2022-09-3027.5534.2534.550.00-7380.00%
AAPL221007P001850002022-09-23 3:59PM EDT2022-10-0734.5534.2534.55+1.85+5.66%4010.00%
AAPL221014P001850002022-09-21 1:58PM EDT2022-10-1427.2034.2534.500.00-42390.00%
AAPL221021P001850002022-09-23 3:46PM EDT2022-10-2134.6534.2534.55+2.82+8.86%2,5601,5320.00%
AAPL221028P001850002022-09-23 2:14PM EDT2022-10-2835.7934.2034.55+6.02+20.22%530.00%
AAPL221118P001850002022-09-23 2:54PM EDT2022-11-1836.2534.4034.60+5.30+17.12%474,34521.68%
AAPL221216P001850002022-09-23 2:14PM EDT2022-12-1636.2034.6034.80+3.96+12.28%587,54123.44%
AAPL230120P001850002022-09-23 3:56PM EDT2023-01-2035.7035.0035.55+2.15+6.41%7238,40526.56%
AAPL230217P001850002022-09-23 2:19PM EDT2023-02-1737.1535.4535.75+7.50+25.30%626525.05%
AAPL230317P001850002022-09-23 3:23PM EDT2023-03-1737.1035.8536.15+3.50+10.42%3331,43624.87%
AAPL230421P001850002022-09-22 3:28PM EDT2023-04-2134.2536.3036.650.00-2613824.64%
AAPL230616P001850002022-09-19 1:33PM EDT2023-06-1635.5037.3037.600.00-314,64324.79%
AAPL230721P001850002022-09-23 10:15AM EDT2023-07-2138.5537.6038.00+1.75+4.76%1155524.35%
AAPL230915P001850002022-09-23 12:00PM EDT2023-09-1538.9538.5038.85-0.69-1.74%429524.31%
AAPL240119P001850002022-09-23 1:57PM EDT2024-01-1940.9039.9040.20+1.65+4.20%301,65823.38%
AAPL240621P001850002022-09-23 2:23PM EDT2024-06-2142.7541.5042.05+2.80+7.01%952523.12%
AAPL250117P001850002022-09-23 2:31PM EDT2025-01-1744.5942.7544.05+2.07+4.87%48322.51%