Singapore markets open in 2 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.23+1.79 (+1.30%)
At close: 04:00PM EDT
139.15 -0.08 (-0.06%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001150002022-06-29 3:10PM EDT2022-07-0124.5024.0524.50-1.15-4.48%256693.75%
AAPL220708C001150002022-06-29 3:10PM EDT2022-07-0824.5024.0524.55-1.23-4.78%231754.49%
AAPL220715C001150002022-06-29 10:03AM EDT2022-07-1525.1524.3024.70+0.70+2.86%176852.49%
AAPL220722C001150002022-06-28 9:56AM EDT2022-07-2227.9024.4524.950.00-16154.98%
AAPL220729C001150002022-06-29 3:10PM EDT2022-07-2925.3724.8525.55+0.15+0.59%13852.37%
AAPL220805C001150002022-06-29 3:10PM EDT2022-08-0525.6024.9525.90-0.42-1.61%2550.20%
AAPL220819C001150002022-06-29 3:58PM EDT2022-08-1926.0025.6026.10+0.40+1.56%4522649.41%
AAPL220916C001150002022-06-29 1:08PM EDT2022-09-1626.7526.6027.00+1.45+5.73%462,73845.87%
AAPL221021C001150002022-06-29 1:04PM EDT2022-10-2128.0727.8028.35-1.68-5.65%321744.97%
AAPL221118C001150002022-06-29 2:49PM EDT2022-11-1829.0528.8529.350.00-7676244.47%
AAPL221216C001150002022-06-29 3:42PM EDT2022-12-1629.9729.6530.20-1.96-6.14%45643.76%
AAPL230120C001150002022-06-29 3:50PM EDT2023-01-2030.8330.7031.15-2.82-8.38%28,70942.93%
AAPL230317C001150002022-06-28 3:26PM EDT2023-03-1731.1532.2032.700.00-71,82542.37%
AAPL230616C001150002022-06-28 3:42PM EDT2023-06-1633.3234.4035.000.00-21,02541.84%
AAPL230915C001150002022-06-29 3:13PM EDT2023-09-1536.8536.3036.85+0.64+1.77%454341.06%
AAPL240119C001150002022-06-28 12:37PM EDT2024-01-1938.6138.6039.350.00-31,67340.65%
AAPL240621C001150002022-06-29 3:33PM EDT2024-06-2142.1041.3042.05+2.00+4.99%41,02140.26%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001150002022-06-29 11:33AM EDT2022-07-010.010.000.010.00-264,33273.44%
AAPL220708P001150002022-06-29 3:46PM EDT2022-07-080.040.010.04-0.01-20.00%1251,51850.39%
AAPL220715P001150002022-06-29 3:53PM EDT2022-07-150.160.160.17-0.06-27.27%40812,38548.15%
AAPL220722P001150002022-06-29 3:49PM EDT2022-07-220.350.310.37-0.06-14.63%4441,46047.12%
AAPL220729P001150002022-06-29 3:36PM EDT2022-07-290.730.730.77-0.16-17.98%4741,50049.24%
AAPL220805P001150002022-06-29 3:33PM EDT2022-08-050.940.991.06-0.20-17.54%28538848.51%
AAPL220819P001150002022-06-29 3:59PM EDT2022-08-191.461.431.47-0.14-8.75%3,10431,59145.70%
AAPL220916P001150002022-06-29 3:57PM EDT2022-09-162.262.212.27-0.13-5.44%2,11311,78442.63%
AAPL221021P001150002022-06-29 3:46PM EDT2022-10-213.153.103.25-0.12-3.67%1042,44940.75%
AAPL221118P001150002022-06-29 3:01PM EDT2022-11-184.054.004.10-0.15-3.57%853,15640.26%
AAPL221216P001150002022-06-29 2:35PM EDT2022-12-164.604.554.65+0.15+3.37%1173,42038.93%
AAPL230120P001150002022-06-29 3:14PM EDT2023-01-205.205.155.30-0.20-3.70%18723,83937.67%
AAPL230317P001150002022-06-29 2:46PM EDT2023-03-176.296.056.35-0.01-0.16%792,88136.46%
AAPL230616P001150002022-06-29 9:41AM EDT2023-06-167.907.507.80+0.95+13.67%14,94334.93%
AAPL230915P001150002022-06-28 11:09AM EDT2023-09-158.128.608.950.00-21,71933.58%
AAPL240119P001150002022-06-29 9:55AM EDT2024-01-199.959.8510.35-0.30-2.93%49,20632.19%
AAPL240621P001150002022-06-28 12:29PM EDT2024-06-2111.3011.2511.800.00-102,01730.88%