Singapore markets open in 4 hours 45 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.20-4.28 (-3.00%)
At close: 04:00PM EDT
137.55 -0.65 (-0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007C001750002022-09-30 3:12PM EDT2022-10-070.010.000.010.00-328,32862.50%
AAPL221014C001750002022-09-30 3:59PM EDT2022-10-140.030.010.03-0.01-25.00%2203,55250.00%
AAPL221021C001750002022-09-30 3:56PM EDT2022-10-210.040.040.05-0.04-50.00%5,23981,46142.97%
AAPL221028C001750002022-09-30 3:56PM EDT2022-10-280.120.110.12-0.08-40.00%2353,37741.70%
AAPL221104C001750002022-09-30 3:56PM EDT2022-11-040.150.130.19-0.11-42.31%13260739.94%
AAPL221111C001750002022-09-30 3:28PM EDT2022-11-110.270.220.35+0.27-25640.48%
AAPL221118C001750002022-09-30 3:59PM EDT2022-11-180.330.320.34-0.18-35.29%1,31434,82837.21%
AAPL221216C001750002022-09-30 3:57PM EDT2022-12-160.720.710.75-0.36-33.33%1,50437,77234.86%
AAPL230120C001750002022-09-30 3:59PM EDT2023-01-201.381.371.42-0.57-29.23%2,15257,79533.85%
AAPL230217C001750002022-09-30 3:55PM EDT2023-02-172.212.132.24-0.73-24.83%5273,04334.57%
AAPL230317C001750002022-09-30 3:57PM EDT2023-03-172.922.853.00-0.88-23.16%2289,22034.72%
AAPL230421C001750002022-09-30 2:52PM EDT2023-04-214.233.803.95-0.67-13.67%952,71934.85%
AAPL230616C001750002022-09-30 3:52PM EDT2023-06-165.655.355.65-1.10-16.30%1,25129,10035.54%
AAPL230721C001750002022-09-30 3:55PM EDT2023-07-216.406.206.55-1.13-15.01%1,01389035.55%
AAPL230915C001750002022-09-30 4:00PM EDT2023-09-157.887.708.05-1.47-15.72%1,0845,08035.79%
AAPL240119C001750002022-09-30 3:59PM EDT2024-01-1910.8010.8011.25-1.73-13.81%33211,45736.26%
AAPL240621C001750002022-09-30 3:50PM EDT2024-06-2114.9014.4015.05-1.22-7.57%1397,35437.00%
AAPL250117C001750002022-09-30 3:58PM EDT2025-01-1718.7018.3519.40-2.30-10.95%4640437.33%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL221007P001750002022-09-30 3:50PM EDT2022-10-0735.6536.5537.25+1.90+5.63%12186.13%
AAPL221014P001750002022-09-30 1:38PM EDT2022-10-1434.5534.6037.25+9.05+35.49%11675.59%
AAPL221021P001750002022-09-30 3:59PM EDT2022-10-2136.8036.5537.25+4.00+12.20%5,9582,09260.94%
AAPL221028P001750002022-09-30 3:47PM EDT2022-10-2835.2036.5536.95+4.70+15.41%76743.16%
AAPL221104P001750002022-09-29 3:01PM EDT2022-11-0434.0234.8538.30+34.02--462.11%
AAPL221111P001750002022-09-30 2:43PM EDT2022-11-1135.0034.7038.35+35.00-1157.08%
AAPL221118P001750002022-09-30 3:56PM EDT2022-11-1836.7036.6036.95+2.85+8.42%7499,56532.42%
AAPL221216P001750002022-09-30 3:53PM EDT2022-12-1636.4136.8037.65+2.86+8.52%20410,67435.93%
AAPL230120P001750002022-09-30 3:59PM EDT2023-01-2037.2037.0537.70+3.05+8.93%29623,01830.15%
AAPL230217P001750002022-09-30 1:17PM EDT2023-02-1735.4037.4537.85+0.55+1.58%7176927.99%
AAPL230317P001750002022-09-30 1:08PM EDT2023-03-1735.5037.8538.20+0.80+2.31%1405,06027.53%
AAPL230421P001750002022-09-30 3:34PM EDT2023-04-2137.2038.2538.60+1.55+4.35%18319026.88%
AAPL230616P001750002022-09-30 3:50PM EDT2023-06-1638.3039.0039.45+1.70+4.64%1533,63326.83%
AAPL230721P001750002022-09-29 2:46PM EDT2023-07-2137.4039.2539.800.00-91,12126.25%
AAPL230915P001750002022-09-30 3:55PM EDT2023-09-1539.8839.9540.45+2.58+6.92%295325.79%
AAPL240119P001750002022-09-30 3:55PM EDT2024-01-1941.4041.3041.85+1.55+3.89%105,89425.05%
AAPL240621P001750002022-09-30 3:19PM EDT2024-06-2142.0342.5543.40+0.78+1.89%22,93224.39%
AAPL250117P001750002022-09-30 1:55PM EDT2025-01-1742.8343.5044.80+0.95+2.27%114823.06%