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:200.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C002000002022-05-17 3:48PM EDT2022-05-200.010.000.010.00-13225,156106.25%
AAPL220527C002000002022-05-17 2:25PM EDT2022-05-270.010.010.020.00-896564.06%
AAPL220603C002000002022-05-17 3:45PM EDT2022-06-030.020.010.020.00-476350.39%
AAPL220610C002000002022-05-17 10:00AM EDT2022-06-100.020.010.04-0.01-33.33%129745.70%
AAPL220617C002000002022-05-17 3:52PM EDT2022-06-170.030.020.04-0.01-25.00%61323,27840.23%
AAPL220624C002000002022-05-17 11:50AM EDT2022-06-240.040.020.05-0.01-20.00%1112537.11%
AAPL220715C002000002022-05-17 3:38PM EDT2022-07-150.100.090.10-0.02-16.67%38511,53332.62%
AAPL220819C002000002022-05-17 2:54PM EDT2022-08-190.300.250.30+0.01+3.45%4685,01630.47%
AAPL220916C002000002022-05-17 3:45PM EDT2022-09-160.470.440.490.00-87821,38729.20%
AAPL221021C002000002022-05-17 3:58PM EDT2022-10-210.820.760.83+0.09+12.33%8182,47828.65%
AAPL221118C002000002022-05-17 3:45PM EDT2022-11-181.181.141.26+0.07+6.31%4582,61229.04%
AAPL230120C002000002022-05-17 3:56PM EDT2023-01-202.122.082.15+0.16+8.16%1,95556,26428.84%
AAPL230317C002000002022-05-17 3:56PM EDT2023-03-173.253.153.35+0.28+9.43%13321,41829.77%
AAPL230616C002000002022-05-17 3:20PM EDT2023-06-165.204.905.30+0.39+8.11%388,10530.63%
AAPL230915C002000002022-05-17 1:59PM EDT2023-09-156.806.557.15+0.50+7.94%269,67131.04%
AAPL240119C002000002022-05-17 3:55PM EDT2024-01-199.259.009.60+0.68+7.93%11332,09531.41%
AAPL240621C002000002022-05-17 3:21PM EDT2024-06-2112.7012.1512.95+0.75+6.28%263,55832.38%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P002000002022-05-17 3:45PM EDT2022-05-2051.0050.2050.90-4.00-7.27%103,038151.56%
AAPL220527P002000002022-05-10 1:48PM EDT2022-05-2743.5050.3051.250.00-4064.06%
AAPL220603P002000002022-05-13 2:06PM EDT2022-06-0354.9049.1552.800.00-6067.87%
AAPL220610P002000002022-05-16 12:09AM EDT2022-06-1058.7549.1553.000.00---60.84%
AAPL220617P002000002022-05-12 3:28PM EDT2022-06-1759.1050.0551.450.00-5621462.04%
AAPL220624P002000002022-05-16 12:10AM EDT2022-06-2459.5049.1553.000.00--074.56%
AAPL220715P002000002022-05-17 2:21PM EDT2022-07-1552.2050.4551.25-1.30-2.43%1001,06442.04%
AAPL220819P002000002022-05-17 10:03AM EDT2022-08-1952.0049.9051.35-7.88-13.16%21,11734.55%
AAPL220916P002000002022-05-17 12:00PM EDT2022-09-1652.1750.0051.40-3.28-5.92%1121,64030.84%
AAPL221021P002000002022-05-17 3:42PM EDT2022-10-2150.9850.4551.55-3.69-6.75%51,94828.42%
AAPL221118P002000002022-05-16 1:04PM EDT2022-11-1854.9749.6552.050.00-101,45229.26%
AAPL230120P002000002022-05-17 3:32PM EDT2023-01-2051.4551.2551.85-2.70-4.99%27813,89824.30%
AAPL230317P002000002022-05-17 3:31PM EDT2023-03-1751.8051.7052.50-4.30-7.66%672,29424.65%
AAPL230616P002000002022-05-13 3:41PM EDT2023-06-1655.5052.5053.400.00-29564224.32%
AAPL230915P002000002022-05-17 9:36AM EDT2023-09-1554.9553.2554.15-2.70-4.68%9873623.70%
AAPL240119P002000002022-05-17 3:27PM EDT2024-01-1954.4754.2055.60-2.08-3.68%608,39523.85%
AAPL240621P002000002022-05-13 2:37PM EDT2024-06-2159.2554.0057.450.00-434224.12%