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:230.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C002300002022-08-30 11:57AM EDT2022-09-300.010.000.010.00-40171103.13%
AAPL221007C002300002022-09-06 12:56PM EDT2022-10-070.020.000.010.00--170.31%
AAPL221014C002300002022-09-02 2:45PM EDT2022-10-140.040.000.010.00-2256.25%
AAPL221021C002300002022-09-15 12:21PM EDT2022-10-210.010.000.010.00-102,60451.56%
AAPL221028C002300002022-09-16 2:59PM EDT2022-10-280.020.000.020.00--349.22%
AAPL221118C002300002022-09-23 1:37PM EDT2022-11-180.020.010.040.00-1492,66841.60%
AAPL221216C002300002022-09-23 1:33PM EDT2022-12-160.040.040.07-0.02-33.33%736,66136.04%
AAPL230120C002300002022-09-23 2:10PM EDT2023-01-200.140.110.150.00-1711,41533.25%
AAPL230217C002300002022-09-21 3:00PM EDT2023-02-170.270.250.28-0.08-22.86%115832.67%
AAPL230317C002300002022-09-23 3:23PM EDT2023-03-170.400.380.44-0.03-6.98%23,66932.15%
AAPL230421C002300002022-09-23 2:23PM EDT2023-04-210.640.610.68-0.04-5.88%20854831.67%
AAPL230616C002300002022-09-23 10:33AM EDT2023-06-161.221.181.25-0.13-9.63%94,52731.75%
AAPL230721C002300002022-09-20 1:03PM EDT2023-07-212.111.531.640.00-16537731.71%
AAPL230915C002300002022-09-23 12:23PM EDT2023-09-152.272.282.41-0.38-14.34%101,87131.97%
AAPL240119C002300002022-09-23 1:09PM EDT2024-01-194.254.154.40-0.30-6.59%961,88432.54%
AAPL240621C002300002022-09-22 12:56PM EDT2024-06-217.156.857.35-0.35-4.67%21,94633.61%
AAPL250117C002300002022-09-23 3:09PM EDT2025-01-1710.6510.0511.45-0.05-0.47%5548834.63%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221021P002300002022-09-21 2:40PM EDT2022-10-2173.9079.2579.550.00-800.00%
AAPL221118P002300002022-05-31 3:49PM EDT2022-11-1880.3693.3093.650.00-10147.80%
AAPL221216P002300002022-09-23 2:26PM EDT2022-12-1680.7579.1579.60+2.10+2.67%5022033.40%
AAPL230120P002300002022-09-23 3:45PM EDT2023-01-2079.5579.2079.50+2.85+3.72%2,3751,9010.00%
AAPL230217P002300002022-09-22 9:32AM EDT2023-02-1776.9079.2079.600.00-1025.49%
AAPL230317P002300002022-09-07 10:21AM EDT2023-03-1775.1079.2079.600.00-1023.44%
AAPL230616P002300002022-08-29 9:31AM EDT2023-06-1668.3679.1079.700.00-5122.12%
AAPL230721P002300002022-09-15 10:49AM EDT2023-07-2176.6779.1079.700.00-2020.83%
AAPL230915P002300002022-09-23 11:52AM EDT2023-09-1579.7679.0579.70+3.31+4.33%234319.19%
AAPL240119P002300002022-09-23 1:53PM EDT2024-01-1980.4279.0079.80+4.52+5.96%3476617.77%
AAPL240621P002300002022-09-23 2:22PM EDT2024-06-2181.1679.1080.15+2.08+2.63%447717.85%
AAPL250117P002300002022-09-23 3:26PM EDT2025-01-1781.3078.4581.70+8.25+11.29%4420.22%