Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.11+5.52 (+4.01%)
At close: 04:00PM EDT
141.15 -1.96 (-1.37%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:260.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220617C002600002022-05-18 11:53AM EDT2022-06-170.020.000.010.00-318,23068.75%
AAPL220715C002600002022-05-23 9:48AM EDT2022-07-150.010.000.040.00-10494653.91%
AAPL220819C002600002022-05-23 11:19AM EDT2022-08-190.020.020.060.00-1051,80146.48%
AAPL220916C002600002022-05-20 1:38PM EDT2022-09-160.050.050.260.00-117,77248.29%
AAPL221021C002600002022-05-18 1:59PM EDT2022-10-210.050.000.090.00-563737.01%
AAPL221118C002600002022-05-23 11:43AM EDT2022-11-180.090.030.11-0.01-10.00%482734.86%
AAPL221216C002600002022-05-23 3:40PM EDT2022-12-160.130.050.14-0.01-7.14%324133.35%
AAPL230120C002600002022-05-23 3:56PM EDT2023-01-200.220.160.27+0.04+22.22%14619,49033.62%
AAPL230317C002600002022-05-23 1:18PM EDT2023-03-170.310.300.38+0.07+29.17%12,81531.81%
AAPL230616C002600002022-05-23 3:51PM EDT2023-06-160.620.600.90+0.07+12.73%205,54932.11%
AAPL230915C002600002022-05-23 2:21PM EDT2023-09-151.251.091.25+0.25+25.00%22,86830.74%
AAPL240119C002600002022-05-23 2:36PM EDT2024-01-192.142.052.35+0.39+22.29%211,66031.30%
AAPL240621C002600002022-05-23 2:36PM EDT2024-06-213.702.934.05+0.82+28.47%262032.01%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220617P002600002022-05-06 3:45PM EDT2022-06-17102.35116.25117.400.00-11115.04%
AAPL220715P002600002022-05-10 11:56AM EDT2022-07-15106.50115.90117.800.00-1087.21%
AAPL220916P002600002022-01-27 4:24PM EDT2022-09-16101.9595.0095.400.00-12430.00%
AAPL221118P002600002022-05-05 11:01AM EDT2022-11-18100.16115.70118.150.00--050.53%
AAPL230120P002600002022-05-17 3:16PM EDT2023-01-20110.65115.80118.150.00-5943.48%
AAPL230317P002600002022-05-13 11:44AM EDT2023-03-17112.75115.70118.150.00-4039.21%
AAPL230616P002600002022-05-12 11:16AM EDT2023-06-16114.10115.70118.150.00-2634.35%
AAPL230915P002600002022-05-16 11:35AM EDT2023-09-15114.80115.30118.400.00-4032.08%
AAPL240119P002600002022-05-18 12:51PM EDT2024-01-19117.05114.95118.800.00-51130.02%
AAPL240621P002600002022-05-19 12:35PM EDT2024-06-21120.55114.90118.950.00-11827.28%