Singapore markets open in 3 hours 27 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
139.19 -0.04 (-0.03%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C001750002022-06-27 3:39PM EDT2022-07-010.010.000.010.00-111,17784.38%
AAPL220708C001750002022-06-29 3:15PM EDT2022-07-080.010.000.010.00-234349.22%
AAPL220715C001750002022-06-29 3:59PM EDT2022-07-150.020.010.030.00-20,30141,19142.58%
AAPL220722C001750002022-06-29 3:26PM EDT2022-07-220.020.020.08-0.01-33.33%5245640.63%
AAPL220729C001750002022-06-29 1:17PM EDT2022-07-290.080.060.09+0.01+14.29%1252236.33%
AAPL220805C001750002022-06-29 1:32PM EDT2022-08-050.110.100.14-0.01-8.33%154935.01%
AAPL220819C001750002022-06-29 3:59PM EDT2022-08-190.220.200.22+0.03+15.79%20,60111,09732.23%
AAPL220916C001750002022-06-29 3:57PM EDT2022-09-160.520.500.55+0.07+15.56%50315,96830.91%
AAPL221021C001750002022-06-29 3:54PM EDT2022-10-211.071.051.13+0.12+12.63%2805,82730.53%
AAPL221118C001750002022-06-29 3:59PM EDT2022-11-181.771.701.82+0.19+12.03%417,27231.25%
AAPL221216C001750002022-06-29 3:35PM EDT2022-12-162.402.302.41+0.32+15.38%733,22731.18%
AAPL230120C001750002022-06-29 2:52PM EDT2023-01-203.203.053.25+0.40+14.29%12721,53931.44%
AAPL230317C001750002022-06-29 12:47PM EDT2023-03-174.604.504.85+0.15+3.37%416,54932.45%
AAPL230616C001750002022-06-29 3:47PM EDT2023-06-166.906.807.00-0.70-9.21%13826,33132.72%
AAPL230915C001750002022-06-29 11:23AM EDT2023-09-159.108.759.20-0.60-6.19%14,72633.23%
AAPL240119C001750002022-06-29 9:33AM EDT2024-01-1910.6511.3511.90-0.27-2.47%110,33133.52%
AAPL240621C001750002022-06-29 2:48PM EDT2024-06-2114.7014.4515.05+0.80+5.76%653,71533.94%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P001750002022-06-16 9:37AM EDT2022-07-0143.7135.5535.950.00-10129.69%
AAPL220708P001750002022-06-16 12:29PM EDT2022-07-0844.0235.5535.950.00-2071.09%
AAPL220715P001750002022-06-29 2:47PM EDT2022-07-1535.9535.5535.95-1.06-2.86%1,32067854.49%
AAPL220722P001750002022-06-08 9:30AM EDT2022-07-2226.5535.5036.000.00-1147.80%
AAPL220729P001750002022-06-29 3:47PM EDT2022-07-2935.8035.5036.05-3.30-8.44%2043.56%
AAPL220819P001750002022-06-29 9:58AM EDT2022-08-1935.7235.6036.05+2.79+8.47%33,42633.64%
AAPL220916P001750002022-06-28 3:44PM EDT2022-09-1637.5435.7536.250.00-110,57130.10%
AAPL221021P001750002022-06-27 9:50AM EDT2022-10-2134.2036.0536.600.00-101,92528.33%
AAPL221118P001750002022-06-29 2:37PM EDT2022-11-1836.4536.5037.05+0.50+1.39%121,47528.33%
AAPL221216P001750002022-06-24 2:32PM EDT2022-12-1636.1036.7537.450.00-323027.95%
AAPL230120P001750002022-06-24 3:13PM EDT2023-01-2036.6237.2037.800.00-1320,48326.95%
AAPL230317P001750002022-06-23 10:57AM EDT2023-03-1739.4638.0038.750.00-231,10227.08%
AAPL230616P001750002022-06-29 3:21PM EDT2023-06-1639.4039.3039.90+1.02+2.66%402,64226.28%
AAPL230915P001750002022-06-27 9:31AM EDT2023-09-1537.4740.1540.850.00-149725.44%
AAPL240119P001750002022-06-29 2:58PM EDT2024-01-1941.8541.4042.10+0.25+0.60%2405,11124.66%
AAPL240621P001750002022-06-27 3:57PM EDT2024-06-2141.5042.6543.500.00-2062,98823.97%