Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.91-3.72 (-2.54%)
At close: 04:00PM EST
143.08 +0.17 (+0.12%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:55.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221216C000550002022-11-15 2:11PM EST2022-12-1695.4087.8088.250.00-2147246.09%
AAPL221223C000550002022-11-07 11:37AM EST2022-12-2382.8587.8088.400.00--1201.95%
AAPL221230C000550002022-12-02 9:50AM EST2022-12-3091.0287.9088.300.00-20169.92%
AAPL230120C000550002022-11-17 1:41PM EST2023-01-2096.8288.0588.500.00-3828136.72%
AAPL230217C000550002022-12-01 3:55PM EST2023-02-1794.0088.2088.600.00-22,953112.70%
AAPL230721C000550002022-12-01 2:15PM EST2023-07-2194.7188.9089.850.00--379.15%
AAPL240119C000550002022-11-28 11:03AM EST2024-01-1992.7589.8091.400.00-2553,76668.41%
AAPL240315C000550002022-12-06 11:12AM EST2024-03-1592.3589.9591.90-1.95-2.07%266566.17%
AAPL240621C000550002022-12-05 1:23PM EST2024-06-2195.4090.2093.150.00-263164.10%
AAPL250117C000550002022-12-02 9:45AM EST2025-01-1796.5091.1094.600.00-11,54459.52%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL221216P000550002022-11-09 11:33AM EST2022-12-160.020.000.010.00-12,457181.25%
AAPL221230P000550002022-11-25 12:19PM EST2022-12-300.010.000.010.00-55115.63%
AAPL230120P000550002022-12-06 9:34AM EST2023-01-200.010.000.020.00-13,08590.63%
AAPL230217P000550002022-12-05 10:47AM EST2023-02-170.020.010.030.00-229275.00%
AAPL230721P000550002022-12-06 2:41PM EST2023-07-210.190.160.22+0.03+18.75%431855.27%
AAPL240119P000550002022-11-30 3:38PM EST2024-01-190.500.470.660.00-1401,52550.20%
AAPL240315P000550002022-11-22 2:50PM EST2024-03-150.600.350.900.00-2549.95%
AAPL240621P000550002022-12-02 2:09PM EST2024-06-210.830.620.000.00-101,50712.50%
AAPL250117P000550002022-12-06 10:32AM EST2025-01-171.321.271.72+0.17+14.78%115644.53%