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:200.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C002000002022-09-21 10:11AM EDT2022-09-300.010.000.010.00-233,71071.88%
AAPL221007C002000002022-09-23 10:17AM EDT2022-10-070.010.000.010.00-863550.00%
AAPL221014C002000002022-09-23 3:52PM EDT2022-10-140.020.010.020.00-850845.31%
AAPL221021C002000002022-09-23 3:09PM EDT2022-10-210.030.020.03-0.01-25.00%789,05140.63%
AAPL221028C002000002022-09-23 10:17AM EDT2022-10-280.050.030.07-0.01-16.67%344340.04%
AAPL221118C002000002022-09-23 3:28PM EDT2022-11-180.130.120.14-0.01-7.14%43113,28434.52%
AAPL221216C002000002022-09-23 3:48PM EDT2022-12-160.300.280.31-0.03-9.09%8311,25131.84%
AAPL230120C002000002022-09-23 3:59PM EDT2023-01-200.670.660.69-0.06-8.22%2,97261,22431.07%
AAPL230217C002000002022-09-23 3:57PM EDT2023-02-171.161.171.24-0.23-16.55%7234,83431.86%
AAPL230317C002000002022-09-23 3:59PM EDT2023-03-171.761.681.76-0.12-6.38%1,00723,92031.91%
AAPL230421C002000002022-09-23 3:04PM EDT2023-04-212.392.372.48-0.23-8.78%5529132.07%
AAPL230616C002000002022-09-23 3:34PM EDT2023-06-163.733.753.85-0.37-9.02%42312,96532.74%
AAPL230721C002000002022-09-23 1:32PM EDT2023-07-214.474.454.65-0.43-8.78%292,12932.87%
AAPL230915C002000002022-09-23 2:23PM EDT2023-09-155.755.806.05-0.35-5.74%5110,48033.31%
AAPL240119C002000002022-09-23 3:54PM EDT2024-01-198.908.909.20-0.85-8.72%89037,78434.13%
AAPL240621C002000002022-09-23 3:56PM EDT2024-06-2112.6012.6013.15-1.54-10.89%458,03435.24%
AAPL250117C002000002022-09-23 3:29PM EDT2025-01-1717.9016.7517.95-0.49-2.66%24788036.06%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P002000002022-09-21 2:43PM EDT2022-09-3042.3549.2549.550.00-2100.00%
AAPL221007P002000002022-09-08 12:02PM EDT2022-10-0745.1049.2549.550.00-200.00%
AAPL221021P002000002022-09-23 3:58PM EDT2022-10-2149.8049.2549.55+2.25+4.73%73530.00%
AAPL221028P002000002022-09-14 12:39PM EDT2022-10-2844.8549.2549.500.00-100.00%
AAPL221118P002000002022-09-22 11:12AM EDT2022-11-1848.3049.2549.500.00-1300.00%
AAPL221216P002000002022-09-23 12:18PM EDT2022-12-1649.8349.2049.55+0.78+1.59%12310.00%
AAPL230120P002000002022-09-22 11:21AM EDT2023-01-2049.1049.2049.500.00-23,6860.00%
AAPL230217P002000002022-09-23 1:52PM EDT2023-02-1750.5549.3049.65+7.35+17.01%11,03019.87%
AAPL230317P002000002022-09-23 11:39AM EDT2023-03-1750.1249.4049.70+2.62+5.52%33,74219.39%
AAPL230421P002000002022-09-22 2:52PM EDT2023-04-2148.0049.5549.900.00-2120220.41%
AAPL230616P002000002022-09-23 11:42AM EDT2023-06-1650.7850.0050.35+1.88+3.84%382,62621.36%
AAPL230721P002000002022-09-23 3:01PM EDT2023-07-2151.9550.2550.60+2.70+5.48%15947521.35%
AAPL230915P002000002022-09-23 3:45PM EDT2023-09-1551.1350.7051.10+2.13+4.35%3901,14021.57%
AAPL240119P002000002022-09-23 3:59PM EDT2024-01-1952.1951.7052.15+1.69+3.35%1,2109,11221.43%
AAPL240621P002000002022-09-23 3:59PM EDT2024-06-2153.1352.5553.55+2.43+4.79%60366221.43%
AAPL250117P002000002022-09-23 12:43PM EDT2025-01-1755.0853.3055.40+2.28+4.32%1125421.36%