Canada markets open in 9 hours 20 minutes

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:195.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C001950002022-05-17 3:44PM EDT2022-05-200.010.000.010.00-12617,19296.88%
AAPL220527C001950002022-05-17 3:48PM EDT2022-05-270.010.010.03-0.01-50.00%14855060.55%
AAPL220603C001950002022-05-17 2:52PM EDT2022-06-030.020.010.04+0.01+100.00%450050.00%
AAPL220610C001950002022-05-17 1:13PM EDT2022-06-100.020.020.04-0.01-33.33%514242.19%
AAPL220617C001950002022-05-17 3:54PM EDT2022-06-170.030.030.04-0.03-50.00%10115,31237.11%
AAPL220624C001950002022-05-17 10:32AM EDT2022-06-240.060.050.070.00-20335.84%
AAPL220701C001950002022-05-17 1:07PM EDT2022-07-010.070.040.10-0.03-30.00%413434.57%
AAPL220715C001950002022-05-17 3:19PM EDT2022-07-150.130.110.13-0.03-18.75%1425,18731.35%
AAPL220819C001950002022-05-17 3:42PM EDT2022-08-190.400.340.41-0.02-4.76%672,91529.96%
AAPL220916C001950002022-05-17 3:56PM EDT2022-09-160.650.610.67+0.02+3.17%4475,87428.99%
AAPL221021C001950002022-05-17 3:51PM EDT2022-10-211.081.021.11+0.02+1.89%1821,24928.63%
AAPL221118C001950002022-05-17 3:37PM EDT2022-11-181.551.511.62+0.11+7.64%1012,60429.03%
AAPL230120C001950002022-05-17 3:59PM EDT2023-01-202.642.562.76+0.15+6.02%18214,98229.25%
AAPL230317C001950002022-05-17 3:52PM EDT2023-03-173.903.804.00+0.35+9.86%215,45129.88%
AAPL230616C001950002022-05-17 1:37PM EDT2023-06-165.875.756.15+0.47+8.70%2441,86630.83%
AAPL230915C001950002022-05-17 1:29PM EDT2023-09-157.617.608.20+0.31+4.25%301,17931.40%
AAPL240119C001950002022-05-17 3:13PM EDT2024-01-1910.4010.0010.70+0.77+8.00%478,76431.65%
AAPL240621C001950002022-05-17 2:58PM EDT2024-06-2113.7513.3514.10+0.64+4.88%2966232.54%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P001950002022-05-17 3:09PM EDT2022-05-2045.7045.2046.25+2.90+6.78%713173.54%
AAPL220603P001950002022-05-05 11:01AM EDT2022-06-0335.2044.1548.000.00-1067.24%
AAPL220617P001950002022-05-17 9:37AM EDT2022-06-1746.6045.5045.95-2.23-4.57%2028045.80%
AAPL220701P001950002022-05-16 12:10AM EDT2022-07-0148.8044.1548.000.00---64.48%
AAPL220715P001950002022-05-16 11:58AM EDT2022-07-1548.4545.3046.200.00-189738.38%
AAPL220819P001950002022-05-05 11:37AM EDT2022-08-1935.8045.4546.300.00-101,50931.67%
AAPL220916P001950002022-05-17 12:00PM EDT2022-09-1647.3245.4546.20+3.32+7.55%1001,87726.73%
AAPL221021P001950002022-05-17 3:42PM EDT2022-10-2146.1745.1546.40+4.77+11.52%51,47525.38%
AAPL221118P001950002022-05-12 10:04AM EDT2022-11-1854.7745.9047.500.00-101,79229.64%
AAPL230120P001950002022-05-16 10:16AM EDT2023-01-2050.2546.7047.300.00-25,45124.79%
AAPL230317P001950002022-05-17 9:39AM EDT2023-03-1748.3547.3548.05-7.45-13.35%21,00925.01%
AAPL230616P001950002022-05-17 9:35AM EDT2023-06-1649.4048.2549.15-2.70-5.18%442,72424.82%
AAPL230915P001950002022-05-17 10:44AM EDT2023-09-1551.8149.1550.00-0.19-0.37%16724.18%
AAPL240119P001950002022-05-17 11:16AM EDT2024-01-1952.5050.3551.60-2.05-3.76%26,67924.31%
AAPL240621P001950002022-05-17 2:35PM EDT2024-06-2153.3750.0052.70-2.38-4.27%226123.32%