Singapore markets open in 1 hour 44 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
139.18 -0.05 (-0.04%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701C000800002022-06-28 3:51PM EDT2022-07-0157.4559.0059.500.00-11223.44%
AAPL220708C000800002022-06-22 10:13AM EDT2022-07-0856.2959.0059.500.00--2121.88%
AAPL220715C000800002022-06-21 2:26PM EDT2022-07-1555.8859.0559.550.00-2080107.81%
AAPL220819C000800002022-06-24 2:02PM EDT2022-08-1960.2059.2059.750.00-320073.24%
AAPL220916C000800002022-06-29 11:05AM EDT2022-09-1660.4059.4059.90-1.72-2.77%3467164.65%
AAPL221021C000800002022-06-15 3:25PM EDT2022-10-2157.2259.7560.450.00-93262.11%
AAPL221118C000800002022-06-10 10:23AM EDT2022-11-1859.0060.1060.750.00-109159.77%
AAPL221216C000800002022-06-24 10:20AM EDT2022-12-1662.3360.3561.050.00-1010857.40%
AAPL230120C000800002022-06-29 1:31PM EDT2023-01-2061.0360.9561.50-3.47-5.38%35,49256.54%
AAPL230317C000800002022-06-29 12:27PM EDT2023-03-1761.2961.4562.10-3.21-4.98%41,74753.64%
AAPL230616C000800002022-06-28 3:04PM EDT2023-06-1661.2062.5063.150.00-71,06451.29%
AAPL230915C000800002022-06-28 10:33AM EDT2023-09-1565.1563.4564.150.00-153350.82%
AAPL240119C000800002022-06-29 2:46PM EDT2024-01-1964.8564.6565.45-0.46-0.70%121,32348.88%
AAPL240621C000800002022-06-28 3:57PM EDT2024-06-2165.0066.2567.100.00-155547.63%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220701P000800002022-06-16 2:28PM EDT2022-07-010.010.000.010.00-4,4304,302193.75%
AAPL220708P000800002022-06-29 10:14AM EDT2022-07-080.010.000.040.00-510121.88%
AAPL220715P000800002022-06-28 1:53PM EDT2022-07-150.010.000.010.00-45,29382.81%
AAPL220819P000800002022-06-29 1:36PM EDT2022-08-190.090.070.09-0.01-10.00%3033,09062.70%
AAPL220916P000800002022-06-29 2:38PM EDT2022-09-160.210.200.21-0.01-4.55%744,96357.52%
AAPL221021P000800002022-06-29 12:47PM EDT2022-10-210.400.380.41+0.02+5.26%222,67853.37%
AAPL221118P000800002022-06-28 3:31PM EDT2022-11-180.530.590.62-0.06-10.17%102,89151.78%
AAPL221216P000800002022-06-29 10:09AM EDT2022-12-160.780.740.80+0.05+6.85%671,02350.07%
AAPL230120P000800002022-06-29 1:52PM EDT2023-01-200.990.911.01+0.01+1.02%1411,73547.97%
AAPL230317P000800002022-06-29 3:57PM EDT2023-03-171.281.181.33+0.06+4.92%4215,12645.30%
AAPL230616P000800002022-06-29 11:53AM EDT2023-06-161.721.741.86-0.07-3.91%2522,51742.43%
AAPL230915P000800002022-06-29 11:52AM EDT2023-09-152.142.072.30-0.07-3.17%21,47940.06%
AAPL240119P000800002022-06-29 3:47PM EDT2024-01-192.842.642.96+0.20+7.58%671,08238.04%
AAPL240621P000800002022-06-29 2:24PM EDT2024-06-213.603.353.80+0.05+1.41%1,02568936.49%