Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
156.81-5.13 (-3.17%)
At close: 1:00PM EST
157.40 +0.59 (+0.38%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:100.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211203C001000002021-11-26 11:13AM EST2021-12-0357.0055.8058.45-3.80-6.25%175169.92%
AAPL211210C001000002021-11-23 11:01AM EST2021-12-1060.0054.9559.000.00-13108.59%
AAPL211217C001000002021-11-24 11:25AM EST2021-12-1761.7055.3559.000.00-2879100.59%
AAPL211223C001000002021-11-26 10:02AM EST2021-12-2358.8055.4058.90-2.35-3.84%11087.65%
AAPL211231C001000002021-11-26 10:10AM EST2021-12-3158.4055.4059.55-1.51-2.52%150487.11%
AAPL220121C001000002021-11-26 12:53PM EST2022-01-2157.6056.0058.95-4.40-7.10%6947,52868.85%
AAPL220218C001000002021-11-26 11:13AM EST2022-02-1857.5056.2060.00-3.85-6.28%2097364.97%
AAPL220318C001000002021-11-26 12:26PM EST2022-03-1858.2555.8559.80-2.85-4.66%71,15553.22%
AAPL220414C001000002021-11-23 11:59AM EST2022-04-1459.3555.7559.75-1.10-1.82%144962.96%
AAPL220520C001000002021-11-18 12:52PM EST2022-05-2058.7056.2060.600.00-39060.77%
AAPL220617C001000002021-11-26 12:52PM EST2022-06-1758.6056.7560.20-4.00-6.39%2416,78854.43%
AAPL220715C001000002021-11-24 10:06AM EST2022-07-1561.4956.3561.200.00-1155.54%
AAPL220916C001000002021-11-26 12:50PM EST2022-09-1659.5057.4562.00-2.50-4.03%145,22552.22%
AAPL230120C001000002021-11-26 12:59PM EST2023-01-2060.5058.1065.00-4.47-6.88%5716,83452.19%
AAPL230317C001000002021-11-26 12:25PM EST2023-03-1761.9457.0564.60-3.27-5.01%755,23048.00%
AAPL230616C001000002021-11-24 3:46PM EST2023-06-1663.9560.5065.00-2.25-3.40%38,51044.91%
AAPL230915C001000002021-11-23 11:50AM EST2023-09-1563.5158.7568.25-1.79-2.74%31,13148.38%
AAPL240119C001000002021-11-26 12:54PM EST2024-01-1964.3060.5569.10-3.40-5.02%1122,09845.87%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P001000002021-11-16 2:57PM EST2021-12-100.030.000.800.00-257125.20%
AAPL211217P001000002021-11-26 12:42PM EST2021-12-170.030.030.10-0.01-25.00%1810,19578.32%
AAPL211223P001000002021-11-26 11:39AM EST2021-12-230.050.030.05+0.03+150.00%211,62265.23%
AAPL211231P001000002021-11-26 11:04AM EST2021-12-310.080.000.08+0.01+14.29%272157.42%
AAPL220121P001000002021-11-26 12:50PM EST2022-01-210.190.100.20+0.07+58.33%1,24547,35753.61%
AAPL220218P001000002021-11-26 9:50AM EST2022-02-180.350.250.53+0.13+59.09%252,03950.93%
AAPL220318P001000002021-11-26 12:57PM EST2022-03-180.560.550.71+0.21+60.00%9466,53049.37%
AAPL220414P001000002021-11-26 12:52PM EST2022-04-140.700.480.93+0.18+34.62%51,08246.90%
AAPL220520P001000002021-11-26 12:59PM EST2022-05-201.080.961.10+0.31+40.26%11925043.38%
AAPL220617P001000002021-11-26 12:57PM EST2022-06-171.301.101.50+0.31+31.31%1319,93143.36%
AAPL220715P001000002021-11-24 3:40PM EST2022-07-151.131.192.000.00-16743.79%
AAPL220916P001000002021-11-26 11:22AM EST2022-09-162.151.732.50+0.42+24.28%2510,59141.30%
AAPL230120P001000002021-11-26 12:57PM EST2023-01-203.423.254.05+0.43+14.38%12338,51140.11%
AAPL230317P001000002021-11-22 12:49PM EST2023-03-173.052.306.500.00-105,73644.68%
AAPL230616P001000002021-11-26 10:22AM EST2023-06-165.022.535.15+0.72+16.74%310,62737.52%
AAPL230915P001000002021-11-23 9:38AM EST2023-09-154.502.918.100.00-360441.53%
AAPL240119P001000002021-11-26 12:49PM EST2024-01-196.504.457.05+0.80+14.04%4083,50435.95%