Canada Markets open in 8 hrs 51 mins

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:220.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C002200002022-01-05 4:58PM EDT2022-05-201.821.572.09-0.43-19.11%1101,869305.76%
AAPL220617C002200002022-01-05 4:54PM EDT2022-06-172.462.122.70-0.42-14.58%1,1103,369102.05%
AAPL220715C002200002022-01-05 4:56PM EDT2022-07-153.002.383.55-0.45-13.04%8787578.30%
AAPL220916C002200002022-01-05 4:54PM EDT2022-09-164.614.054.90-0.64-12.19%2453,50261.61%
AAPL230120C002200002022-01-05 4:56PM EDT2023-01-207.507.359.00-0.85-10.18%44834,94853.43%
AAPL230317C002200002022-01-05 4:59PM EDT2023-03-179.106.5011.50-0.70-7.14%333,42450.12%
AAPL230616C002200002022-01-05 3:46PM EDT2023-06-1611.308.5014.30-0.70-5.83%354,21853.74%
AAPL230915C002200002022-01-05 4:25PM EDT2023-09-1513.5512.3513.85-1.85-12.01%501,72047.73%
AAPL240119C002200002022-01-05 4:25PM EDT2024-01-1916.4015.4018.00-1.10-6.29%431,29048.29%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P002200002021-12-16 10:30AM EDT2022-05-2043.6044.6548.650.00-52530.00%
AAPL220617P002200002022-01-03 1:45PM EDT2022-06-1740.8245.0049.200.00-104080.00%
AAPL220916P002200002022-01-05 4:00PM EDT2022-09-1647.7547.0051.20+4.50+10.40%11,7840.00%
AAPL230120P002200002022-01-05 4:56PM EDT2023-01-2051.3049.5054.00+3.71+7.80%2310,5240.00%
AAPL230317P002200002021-12-30 4:55PM EDT2023-03-1750.0050.5055.500.00-2140.00%
AAPL230616P002200002021-12-16 4:14PM EDT2023-06-1658.5052.0057.000.00-3300.00%
AAPL230915P002200002021-12-29 2:20PM EDT2023-09-1553.4053.5058.500.00-2230.00%
AAPL240119P002200002022-01-04 4:12PM EDT2024-01-1953.8055.5060.000.00-2370.00%