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:210.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C002100002022-09-20 2:17PM EDT2022-09-300.010.000.010.00-20743984.38%
AAPL221007C002100002022-09-21 11:54AM EDT2022-10-070.010.000.010.00-138756.25%
AAPL221014C002100002022-09-23 12:27PM EDT2022-10-140.010.000.010.00-11848.44%
AAPL221021C002100002022-09-22 3:53PM EDT2022-10-210.010.010.030.00-482,18146.48%
AAPL221028C002100002022-09-20 2:45PM EDT2022-10-280.020.010.040.00-3552442.97%
AAPL221118C002100002022-09-23 3:47PM EDT2022-11-180.070.050.080.00-148,88236.62%
AAPL221216C002100002022-09-23 3:35PM EDT2022-12-160.150.140.16-0.01-6.25%342,20532.72%
AAPL230120C002100002022-09-23 3:43PM EDT2023-01-200.380.350.39-0.02-5.00%11618,18031.54%
AAPL230217C002100002022-09-23 1:11PM EDT2023-02-170.710.670.73-0.02-2.74%271,66731.89%
AAPL230317C002100002022-09-23 3:14PM EDT2023-03-171.051.021.08-0.15-12.50%50211,94131.74%
AAPL230421C002100002022-09-23 3:20PM EDT2023-04-211.531.501.59-0.14-8.38%6373831.71%
AAPL230616C002100002022-09-23 1:49PM EDT2023-06-162.552.532.65-0.37-12.67%219,84032.26%
AAPL230721C002100002022-09-23 2:33PM EDT2023-07-213.073.103.30-0.43-12.29%388132.36%
AAPL230915C002100002022-09-23 3:02PM EDT2023-09-154.204.254.45-0.30-6.67%504,67432.69%
AAPL240119C002100002022-09-23 3:06PM EDT2024-01-196.916.957.20-0.99-12.53%41411,21733.45%
AAPL240621C002100002022-09-23 1:42PM EDT2024-06-2110.3010.3010.85-1.00-8.85%22,96934.59%
AAPL250117C002100002022-09-23 3:23PM EDT2025-01-1714.6114.3015.30-0.49-3.25%8239335.32%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P002100002022-09-22 2:13PM EDT2022-09-3057.5559.2559.550.00-1800.00%
AAPL221007P002100002022-09-23 3:18PM EDT2022-10-0760.1559.2559.55+11.70+24.15%100.00%
AAPL221021P002100002022-09-22 3:56PM EDT2022-10-2159.5559.2559.55+2.60+4.57%100.00%
AAPL221118P002100002022-09-22 2:05PM EDT2022-11-1857.5359.2559.550.00-200.00%
AAPL221216P002100002022-09-21 10:18AM EDT2022-12-1653.2059.2059.550.00-100.00%
AAPL230120P002100002022-09-23 3:23PM EDT2023-01-2060.4059.2559.50+4.63+8.30%100800.00%
AAPL230217P002100002022-09-22 3:56PM EDT2023-02-1757.1959.2059.600.00-27058120.61%
AAPL230317P002100002022-09-22 3:56PM EDT2023-03-1756.8559.1559.500.00-4808370.00%
AAPL230421P002100002022-08-30 3:42PM EDT2023-04-2151.2059.1559.550.00-4310.00%
AAPL230616P002100002022-09-22 1:19PM EDT2023-06-1658.1559.3059.850.00-43,47920.09%
AAPL230721P002100002022-09-23 9:51AM EDT2023-07-2160.3059.3559.80+2.70+4.69%6088218.36%
AAPL230915P002100002022-09-23 3:48PM EDT2023-09-1560.2459.7560.20+6.84+12.81%2784,55019.96%
AAPL240119P002100002022-09-23 3:57PM EDT2024-01-1960.9660.2560.75+1.64+2.76%4731,13719.56%
AAPL240621P002100002022-09-23 3:57PM EDT2024-06-2161.7360.8561.90+2.87+4.88%7652820.17%