Canada markets open in 9 hours 3 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:210.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C002100002022-05-17 3:00PM EDT2022-05-200.010.000.000.00-5050.00%
AAPL220527C002100002022-05-12 2:13PM EDT2022-05-270.010.000.000.00-1050.00%
AAPL220603C002100002022-05-11 9:55AM EDT2022-06-030.010.000.000.00-1025.00%
AAPL220610C002100002022-05-17 12:43PM EDT2022-06-100.020.000.000.00-12025.00%
AAPL220617C002100002022-05-17 3:42PM EDT2022-06-170.020.000.000.00-22025.00%
AAPL220624C002100002022-05-17 1:02PM EDT2022-06-240.020.000.00-0.02-50.00%1025.00%
AAPL220715C002100002022-05-17 3:11PM EDT2022-07-150.060.000.00-0.01-14.29%323012.50%
AAPL220819C002100002022-05-17 3:19PM EDT2022-08-190.170.000.00-0.01-5.56%28012.50%
AAPL220916C002100002022-05-17 12:30PM EDT2022-09-160.280.000.00+0.01+3.70%223012.50%
AAPL221021C002100002022-05-17 3:51PM EDT2022-10-210.450.000.00-0.02-4.26%38012.50%
AAPL221118C002100002022-05-17 3:10PM EDT2022-11-180.710.000.00+0.01+1.43%486012.50%
AAPL230120C002100002022-05-17 3:53PM EDT2023-01-201.400.000.00+0.12+9.38%73906.25%
AAPL230317C002100002022-05-17 2:40PM EDT2023-03-172.160.000.00+0.20+10.20%1906.25%
AAPL230616C002100002022-05-17 3:39PM EDT2023-06-163.700.000.00+0.27+7.87%3106.25%
AAPL230915C002100002022-05-17 1:39PM EDT2023-09-155.160.000.00+0.16+3.20%2506.25%
AAPL240119C002100002022-05-17 1:35PM EDT2024-01-197.220.000.00+0.42+6.18%1206.25%
AAPL240621C002100002022-05-17 3:26PM EDT2024-06-2110.550.000.00+0.60+6.03%3706.25%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P002100002022-05-11 3:54PM EDT2022-05-2063.700.000.000.00-7200.00%
AAPL220527P002100002022-05-04 2:14PM EDT2022-05-2748.150.000.000.00--00.00%
AAPL220603P002100002022-04-29 3:43PM EDT2022-06-0351.420.000.000.00-100.00%
AAPL220617P002100002022-05-13 12:14PM EDT2022-06-1761.950.000.000.00-2000.00%
AAPL220715P002100002022-05-17 3:07PM EDT2022-07-1560.650.000.00-2.50-3.96%5000.00%
AAPL220819P002100002022-05-17 10:19AM EDT2022-08-1962.300.000.00-1.90-2.96%100.00%
AAPL220916P002100002022-05-16 10:11AM EDT2022-09-1664.600.000.000.00-100.00%
AAPL221021P002100002022-05-17 3:02PM EDT2022-10-2160.500.000.00+4.02+7.12%100.00%
AAPL221118P002100002022-05-04 2:55PM EDT2022-11-1856.750.000.000.00-700.00%
AAPL230120P002100002022-05-16 3:36PM EDT2023-01-2064.650.000.000.00-100.00%
AAPL230317P002100002022-05-17 10:36AM EDT2023-03-1763.500.000.00-2.30-3.50%100.00%
AAPL230616P002100002022-05-17 3:43PM EDT2023-06-1661.850.000.00-3.85-5.86%34700.00%
AAPL230915P002100002022-05-16 11:31AM EDT2023-09-1566.350.000.000.00-7400.00%
AAPL240119P002100002022-05-16 2:06PM EDT2024-01-1964.150.000.00-1.35-2.06%200.00%
AAPL240621P002100002022-05-17 9:35AM EDT2024-06-2165.200.000.00-3.15-4.61%200.00%