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:190.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001900002022-09-23 3:51PM EDT2022-09-300.010.000.010.00-572,12260.94%
AAPL221007C001900002022-09-22 3:29PM EDT2022-10-070.020.000.020.00-12226046.88%
AAPL221014C001900002022-09-23 3:18PM EDT2022-10-140.020.020.04-0.03-60.00%5325541.02%
AAPL221021C001900002022-09-23 3:57PM EDT2022-10-210.050.050.06-0.01-16.67%46516,92537.11%
AAPL221028C001900002022-09-23 3:13PM EDT2022-10-280.120.090.13-0.03-20.00%8566836.82%
AAPL221118C001900002022-09-23 3:59PM EDT2022-11-180.300.290.31-0.04-11.76%18712,03833.35%
AAPL221216C001900002022-09-23 3:55PM EDT2022-12-160.640.640.67-0.11-14.67%21316,93831.65%
AAPL230120C001900002022-09-23 3:39PM EDT2023-01-201.291.271.35-0.25-16.23%3,82735,11531.41%
AAPL230217C001900002022-09-23 3:50PM EDT2023-02-172.042.062.16-0.37-15.35%4463,44632.26%
AAPL230317C001900002022-09-23 3:47PM EDT2023-03-172.802.802.90-0.37-11.67%41722,31432.45%
AAPL230421C001900002022-09-23 3:16PM EDT2023-04-213.653.703.85-0.54-12.89%3466832.67%
AAPL230616C001900002022-09-23 3:34PM EDT2023-06-165.425.405.60-0.49-8.29%328,44933.53%
AAPL230721C001900002022-09-23 3:05PM EDT2023-07-216.196.306.55-0.71-10.29%253433.66%
AAPL230915C001900002022-09-23 3:12PM EDT2023-09-157.857.908.15-0.90-10.29%71,94634.07%
AAPL240119C001900002022-09-23 3:11PM EDT2024-01-1911.3011.3511.65-1.00-8.13%8111,93534.90%
AAPL240621C001900002022-09-23 3:59PM EDT2024-06-2115.4515.3015.85-1.48-8.74%314,24135.96%
AAPL250117C001900002022-09-23 3:25PM EDT2025-01-1719.4019.7520.70-1.00-4.90%3541836.59%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P001900002022-09-16 1:12PM EDT2022-09-3040.7039.2539.550.00-670.00%
AAPL221007P001900002022-09-12 3:11PM EDT2022-10-0726.1539.2539.550.00-1000.00%
AAPL221014P001900002022-09-14 3:20PM EDT2022-10-1436.2039.2539.550.00-1200.00%
AAPL221021P001900002022-09-23 3:07PM EDT2022-10-2140.5539.2539.55+3.50+9.45%832000.00%
AAPL221118P001900002022-09-23 3:25PM EDT2022-11-1840.2039.2539.55+1.70+4.42%411,1460.00%
AAPL221216P001900002022-09-23 11:20AM EDT2022-12-1639.7839.3539.60+2.18+5.80%333,89119.73%
AAPL230120P001900002022-09-23 3:57PM EDT2023-01-2040.2039.5539.85+2.10+5.51%7136,56822.46%
AAPL230217P001900002022-09-23 3:42PM EDT2023-02-1740.4040.0040.20+5.15+14.61%3233223.61%
AAPL230317P001900002022-09-23 3:26PM EDT2023-03-1741.4540.2040.50+2.50+6.42%2271,61123.61%
AAPL230421P001900002022-09-23 3:27PM EDT2023-04-2141.8540.6540.85+3.45+8.98%1228123.33%
AAPL230616P001900002022-09-21 2:46PM EDT2023-06-1635.0041.2541.750.00-21,87024.06%
AAPL230721P001900002022-09-23 11:49AM EDT2023-07-2142.2841.6042.00+1.93+4.78%962623.39%
AAPL230915P001900002022-09-23 11:48AM EDT2023-09-1543.0442.2042.70+4.52+11.73%256523.32%
AAPL240119P001900002022-09-23 3:58PM EDT2024-01-1944.1543.5044.05+2.55+6.13%434,80522.81%
AAPL240621P001900002022-09-23 2:23PM EDT2024-06-2146.5045.0045.70+3.51+8.16%26679822.52%
AAPL250117P001900002022-09-23 12:28PM EDT2025-01-1747.6445.8047.95+2.10+4.61%613722.44%