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:250.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930C002500002022-09-23 10:10AM EDT2022-09-300.010.000.010.00-50120121.88%
AAPL221007C002500002022-09-12 10:37AM EDT2022-10-070.010.000.010.00-1184.38%
AAPL221014C002500002022-09-12 11:22AM EDT2022-10-140.010.000.010.00-202167.19%
AAPL221021C002500002022-09-06 9:39AM EDT2022-10-210.010.000.010.00-441,32157.81%
AAPL221028C002500002022-09-21 9:44AM EDT2022-10-280.010.000.010.00-102151.56%
AAPL221118C002500002022-09-23 3:24PM EDT2022-11-180.010.000.020.00-903,71045.31%
AAPL221216C002500002022-09-22 2:06PM EDT2022-12-160.020.010.040.00-194939.65%
AAPL230120C002500002022-09-23 2:43PM EDT2023-01-200.050.050.07-0.01-16.67%5023,34735.25%
AAPL230217C002500002022-09-16 2:09PM EDT2023-02-170.120.100.140.00-1020234.42%
AAPL230317C002500002022-09-23 12:56PM EDT2023-03-170.200.180.22+0.01+5.26%63,99133.50%
AAPL230421C002500002022-09-23 9:36AM EDT2023-04-210.290.280.33-0.04-12.12%15413432.40%
AAPL230616C002500002022-09-23 2:51PM EDT2023-06-160.610.600.64-0.04-6.15%25313,11432.01%
AAPL230721C002500002022-09-23 1:59PM EDT2023-07-210.790.780.84-0.07-8.14%370431.58%
AAPL230915C002500002022-09-23 3:04PM EDT2023-09-151.241.221.32-0.06-4.62%111,56131.67%
AAPL240119C002500002022-09-23 3:54PM EDT2024-01-192.612.552.71-0.25-8.74%918,59632.05%
AAPL240621C002500002022-09-23 3:19PM EDT2024-06-214.704.554.95-0.20-4.08%204,52232.90%
AAPL250117C002500002022-09-23 3:18PM EDT2025-01-177.557.508.40-0.35-4.43%1232133.87%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220930P002500002022-09-22 3:52PM EDT2022-09-3096.4099.2599.550.00-2300.00%
AAPL221014P002500002022-09-02 10:09AM EDT2022-10-1491.0599.2599.550.00-200.00%
AAPL221021P002500002022-09-22 12:54PM EDT2022-10-2197.4099.2599.550.00-700.00%
AAPL221118P002500002022-09-19 3:10PM EDT2022-11-1896.1599.2099.500.00-1000.00%
AAPL221216P002500002022-09-07 2:04PM EDT2022-12-1693.8099.2099.600.00-1039.06%
AAPL230120P002500002022-09-21 2:50PM EDT2023-01-2092.5599.1599.600.00-1,0321933.01%
AAPL230217P002500002022-08-19 9:37AM EDT2023-02-1776.9099.05100.550.00-1046.70%
AAPL230317P002500002022-08-15 2:04PM EDT2023-03-1777.0095.7096.100.00-220.00%
AAPL230421P002500002022-08-22 1:07PM EDT2023-04-2181.3596.0096.550.00-200.00%
AAPL230616P002500002022-09-21 3:56PM EDT2023-06-1696.2099.1099.600.00-8,054022.56%
AAPL230721P002500002022-09-01 12:52PM EDT2023-07-2195.0099.0599.650.00-5023.05%
AAPL230915P002500002022-08-29 11:08AM EDT2023-09-1590.0099.0599.750.00-4023.17%
AAPL240119P002500002022-09-21 2:58PM EDT2024-01-1991.8098.9599.700.00-4019.34%
AAPL240621P002500002022-09-23 9:58AM EDT2024-06-21100.0098.75100.00+3.37+3.49%3719.64%
AAPL250117P002500002022-09-19 12:58PM EDT2025-01-1796.9597.95101.050.00-1221.21%