Canada markets closed

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:250.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520C002500002022-05-06 11:07AM EDT2022-05-200.010.000.010.00-152,222175.00%
AAPL220527C002500002022-05-12 9:30AM EDT2022-05-270.010.000.010.00-21696.88%
AAPL220603C002500002022-05-13 1:21PM EDT2022-06-030.010.000.020.00-1878.13%
AAPL220617C002500002022-05-17 10:02AM EDT2022-06-170.010.000.020.00-1016,81857.81%
AAPL220715C002500002022-05-17 11:51AM EDT2022-07-150.010.010.02-0.01-50.00%1001,95544.53%
AAPL220819C002500002022-05-13 1:51PM EDT2022-08-190.050.020.070.00-2073040.04%
AAPL220916C002500002022-05-17 10:17AM EDT2022-09-160.080.070.080.00-130,71235.74%
AAPL221021C002500002022-05-16 12:27PM EDT2022-10-210.110.060.110.00-10064632.72%
AAPL221118C002500002022-05-17 3:55PM EDT2022-11-180.130.100.17-0.02-13.33%72,52231.79%
AAPL230120C002500002022-05-17 3:39PM EDT2023-01-200.300.270.310.00-42122,31729.88%
AAPL230317C002500002022-05-17 2:00PM EDT2023-03-170.520.430.63+0.02+4.00%271,69830.21%
AAPL230616C002500002022-05-17 3:58PM EDT2023-06-161.100.961.21+0.03+2.80%313,43129.93%
AAPL230915C002500002022-05-17 9:52AM EDT2023-09-151.751.571.97+0.05+2.94%1001,59129.96%
AAPL240119C002500002022-05-17 3:39PM EDT2024-01-193.002.763.20+0.13+4.53%1108,29730.05%
AAPL240621C002500002022-05-17 3:00PM EDT2024-06-215.054.755.30+0.15+3.06%283130.97%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220520P002500002022-05-11 10:46AM EDT2022-05-2096.10100.30101.250.00-10193.75%
AAPL220527P002500002022-05-16 12:09AM EDT2022-05-27108.95100.05101.250.00---159.77%
AAPL220617P002500002022-05-09 11:28AM EDT2022-06-1797.84100.05101.250.00-21090.77%
AAPL220715P002500002022-05-09 2:56PM EDT2022-07-1596.9099.15103.000.00-1061.52%
AAPL220819P002500002022-05-06 11:29AM EDT2022-08-1991.0799.15103.000.00-1070.24%
AAPL220916P002500002022-05-17 2:19PM EDT2022-09-16101.75100.20101.30-4.10-3.87%259046.58%
AAPL221118P002500002022-05-10 12:02PM EDT2022-11-1894.7699.15103.000.00-16050.10%
AAPL230120P002500002022-05-17 2:16PM EDT2023-01-20101.25100.05101.40-5.04-4.74%12033.69%
AAPL230317P002500002022-05-02 2:05PM EDT2023-03-1795.8099.15103.000.00-2239.11%
AAPL230616P002500002022-05-17 9:37AM EDT2023-06-16101.6599.75101.70-1.30-1.26%44,97128.64%
AAPL230915P002500002022-05-13 10:59AM EDT2023-09-15103.2098.50103.000.00-212730.97%
AAPL240119P002500002022-05-17 3:08PM EDT2024-01-19100.4699.95101.45-3.59-3.45%1052,69421.85%
AAPL240621P002500002022-05-12 1:28PM EDT2024-06-21109.0098.50103.500.00-571,08425.94%