Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.52-2.63 (-1.51%)
At close: 04:00PM EDT
170.75 -0.77 (-0.45%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:225.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220826C002250002022-08-02 9:31AM EDT2022-08-260.010.000.010.00-12164.06%
AAPL220902C002250002022-08-11 1:13PM EDT2022-09-020.010.000.010.00-101147.66%
AAPL220909C002250002022-08-17 3:23PM EDT2022-09-090.010.000.010.00-1613239.06%
AAPL220916C002250002022-08-19 11:28AM EDT2022-09-160.020.010.02+0.01+100.00%3648,48836.13%
AAPL220923C002250002022-08-18 1:08PM EDT2022-09-230.020.010.030.00---33.59%
AAPL220930C002250002022-08-18 11:10AM EDT2022-09-300.040.030.040.00-20025131.84%
AAPL221021C002250002022-08-19 2:15PM EDT2022-10-210.070.050.07-0.01-12.50%2162,41827.74%
AAPL221216C002250002022-08-19 3:47PM EDT2022-12-160.400.360.41-0.14-25.93%4470126.27%
AAPL230120C002250002022-08-19 3:56PM EDT2023-01-200.780.730.78-0.18-18.75%413,06326.16%
AAPL230217C002250002022-08-18 12:00PM EDT2023-02-171.611.241.320.00-251,75227.10%
AAPL230421C002250002022-08-18 9:45AM EDT2023-04-212.801.813.100.00---29.50%
AAPL240119C002250002022-08-19 3:56PM EDT2024-01-199.409.309.50-0.85-8.29%584,01930.75%
AAPL240621C002250002022-08-19 3:32PM EDT2024-06-2113.5713.3513.70-0.73-5.10%392,18532.07%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220826P002250002022-08-18 10:13AM EDT2022-08-2651.8053.3055.400.00-90125.64%
AAPL220902P002250002022-08-10 9:51AM EDT2022-09-0256.7053.3053.450.00--00.00%
AAPL220916P002250002022-08-16 11:55AM EDT2022-09-1651.8053.3554.850.00-21058.59%
AAPL221021P002250002022-08-16 3:20PM EDT2022-10-2152.6453.3053.500.00-2024.61%
AAPL221216P002250002022-08-15 9:43AM EDT2022-12-1653.4053.3053.600.00--121.83%
AAPL230120P002250002022-08-19 3:43PM EDT2023-01-2053.4053.2553.50+2.70+5.33%11823216.02%
AAPL230217P002250002022-08-16 1:45PM EDT2023-02-1753.1553.2553.60+1.40+2.71%2117.73%
AAPL240119P002250002022-08-15 10:05AM EDT2024-01-1955.4555.9056.350.00-496819.88%
AAPL240621P002250002022-08-19 11:07AM EDT2024-06-2157.5057.4558.15+2.96+5.43%233320.45%