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:195.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C001950002022-08-11 1:49PM EDT2022-09-300.230.190.25+0.23-28-103.71%
AAPL221021C001950002022-08-11 2:02PM EDT2022-10-210.630.610.62+0.13+26.00%5854,34859.06%
AAPL221118C001950002022-08-11 2:01PM EDT2022-11-181.631.581.60+0.37+29.37%7714,10351.76%
AAPL221216C001950002022-08-11 1:48PM EDT2022-12-162.562.472.51+0.44+20.75%1,6473,50848.02%
AAPL230120C001950002022-08-11 2:11PM EDT2023-01-203.753.703.80+0.63+20.19%1,14517,15946.13%
AAPL230217C001950002022-08-11 12:30PM EDT2023-02-175.254.955.10+0.90+20.69%1991,10546.19%
AAPL230317C001950002022-08-11 12:20PM EDT2023-03-176.306.056.20+1.00+18.87%4726,28145.70%
AAPL230616C001950002022-08-11 1:31PM EDT2023-06-169.859.509.70+1.10+12.57%32148,25545.09%
AAPL230721C001950002022-08-11 9:46AM EDT2023-07-2111.1810.7010.90+1.43+14.67%265844.82%
AAPL230915C001950002022-08-11 10:30AM EDT2023-09-1513.2512.6012.80+1.74+15.12%52,81744.62%
AAPL240119C001950002022-08-11 10:26AM EDT2024-01-1917.2016.5016.75+1.77+11.47%7710,94744.36%
AAPL240621C001950002022-08-10 3:24PM EDT2024-06-2120.7520.5521.00+1.20+6.14%631,92244.09%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221021P001950002022-08-11 11:27AM EDT2022-10-2125.8026.0526.55-3.25-11.19%160.00%
AAPL221118P001950002022-08-10 3:23PM EDT2022-11-1826.6526.8027.00-3.45-11.46%-2990.00%
AAPL221216P001950002022-08-09 10:53AM EDT2022-12-1631.1527.3527.600.00-28750.00%
AAPL230120P001950002022-08-11 1:02PM EDT2023-01-2027.6528.1028.25-3.85-12.22%115,6320.00%
AAPL230217P001950002022-08-11 9:44AM EDT2023-02-1728.0528.9029.10-4.10-12.75%5830.00%
AAPL230317P001950002022-08-11 11:18AM EDT2023-03-1729.4529.6529.85-3.98-11.91%253,7590.00%
AAPL230616P001950002022-08-11 11:40AM EDT2023-06-1631.4031.7531.90-3.60-10.29%2742,3730.00%
AAPL230721P001950002022-08-10 1:03PM EDT2023-07-2132.8532.3532.65-1.10-3.24%104580.00%
AAPL230915P001950002022-08-08 11:03AM EDT2023-09-1534.9033.4533.700.00-102220.00%
AAPL240119P001950002022-08-10 9:59AM EDT2024-01-1936.1535.5535.85-1.95-5.12%87,2080.00%
AAPL240621P001950002022-08-11 9:51AM EDT2024-06-2137.2037.6038.05-3.05-7.58%32070.00%