Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.06-2.73 (-1.83%)
At close: 4:00PM EDT
145.75 -0.31 (-0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210924C001000002021-09-15 3:29PM EDT2021-09-2446.5545.9546.10-2.55-5.19%296110.55%
AAPL211001C001000002021-09-16 1:01PM EDT2021-10-0146.1946.0046.15-1.84-3.83%410270.31%
AAPL211008C001000002021-09-17 2:27PM EDT2021-10-0846.0446.0046.15-4.00-7.99%291057.03%
AAPL211015C001000002021-09-16 3:13PM EDT2021-10-1546.2046.0046.25-2.71-5.54%375,73858.59%
AAPL211022C001000002021-09-17 1:20PM EDT2021-10-2246.4846.1046.30-2.46-5.03%14158.20%
AAPL211119C001000002021-09-17 3:34PM EDT2021-11-1946.5146.4046.55-1.19-2.49%15435351.90%
AAPL211217C001000002021-09-17 1:45PM EDT2021-12-1746.7046.5546.75-1.65-3.41%151,09447.80%
AAPL220121C001000002021-09-17 3:44PM EDT2022-01-2147.2046.9047.10-1.95-3.97%17151,68744.53%
AAPL220318C001000002021-09-16 3:28PM EDT2022-03-1848.1547.3547.60-1.76-3.53%1135040.88%
AAPL220414C001000002021-09-15 10:36AM EDT2022-04-1448.2447.5547.800.00-213739.42%
AAPL220617C001000002021-09-17 3:06PM EDT2022-06-1748.2048.2048.45-2.38-4.71%3518,24637.78%
AAPL220916C001000002021-09-17 3:48PM EDT2022-09-1649.1549.0549.35-1.46-2.88%205,75336.19%
AAPL230120C001000002021-09-17 3:00PM EDT2023-01-2050.2550.1050.45-2.00-3.83%15917,14534.48%
AAPL230317C001000002021-09-17 2:40PM EDT2023-03-1750.5950.6050.95-2.48-4.67%245,39933.99%
AAPL230616C001000002021-09-17 2:44PM EDT2023-06-1651.5051.4051.80-1.80-3.38%598,54433.48%
AAPL230915C001000002021-09-17 11:43AM EDT2023-09-1552.5052.3052.80-1.84-3.39%251,13933.44%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210924P001000002021-09-17 9:55AM EDT2021-09-240.010.000.010.00-80382790.63%
AAPL211001P001000002021-09-17 1:24PM EDT2021-10-010.010.010.020.00-31,25370.31%
AAPL211008P001000002021-09-17 1:30PM EDT2021-10-080.040.030.06+0.01+33.33%2031264.84%
AAPL211015P001000002021-09-17 3:25PM EDT2021-10-150.070.060.08+0.01+16.67%12011,08859.18%
AAPL211022P001000002021-09-14 3:48PM EDT2021-10-220.120.130.15-0.02-14.29%314358.20%
AAPL211119P001000002021-09-17 2:07PM EDT2021-11-190.420.390.43+0.08+23.53%4910,00851.86%
AAPL211217P001000002021-09-17 1:53PM EDT2021-12-170.630.610.66+0.09+16.67%3452,98047.41%
AAPL220121P001000002021-09-17 3:29PM EDT2022-01-210.960.930.98+0.12+14.29%14143,94643.96%
AAPL220318P001000002021-09-17 2:08PM EDT2022-03-181.501.461.50+0.17+12.78%81,44040.63%
AAPL220414P001000002021-09-17 12:01PM EDT2022-04-141.671.681.75+0.11+7.05%11520839.51%
AAPL220617P001000002021-09-17 1:50PM EDT2022-06-172.392.362.45+0.19+8.64%17220,69238.10%
AAPL220916P001000002021-09-17 3:09PM EDT2022-09-163.283.253.35+0.29+9.70%710,27536.44%
AAPL230120P001000002021-09-17 3:41PM EDT2023-01-204.404.354.50+0.25+6.02%11538,73234.83%
AAPL230317P001000002021-09-17 11:09AM EDT2023-03-174.654.804.85+0.10+2.20%155,76233.93%
AAPL230616P001000002021-09-17 9:49AM EDT2023-06-165.705.605.80+0.29+5.36%49,06033.67%
AAPL230915P001000002021-09-17 3:27PM EDT2023-09-156.396.356.70+0.04+0.63%1483833.41%