Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.92+0.09 (+0.06%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001C001050002021-09-24 3:50PM EDT2021-10-0142.1541.9042.00+0.90+2.18%24796.09%
AAPL211008C001050002021-09-23 9:36AM EDT2021-10-0840.9541.9042.050.00-1372.66%
AAPL211015C001050002021-09-24 3:25PM EDT2021-10-1542.3541.9542.10+0.52+1.24%2766364.75%
AAPL211022C001050002021-09-21 9:39AM EDT2021-10-2239.1542.0042.150.00-113459.38%
AAPL211119C001050002021-09-24 1:09PM EDT2021-11-1941.9742.2542.40-0.38-0.90%154451.12%
AAPL211217C001050002021-09-24 3:30PM EDT2021-12-1742.9642.4542.65+0.32+0.75%441,14045.56%
AAPL220121C001050002021-09-24 3:01PM EDT2022-01-2142.9042.8543.05+0.30+0.70%49,39542.40%
AAPL220318C001050002021-09-24 10:17AM EDT2022-03-1842.5043.4543.65-0.75-1.73%41,22539.11%
AAPL220414C001050002021-09-10 10:16AM EDT2022-04-1451.4543.7043.950.00-111138.12%
AAPL220617C001050002021-09-24 1:54PM EDT2022-06-1744.4744.5044.70+0.08+0.18%23,83136.60%
AAPL220916C001050002021-09-22 12:32PM EDT2022-09-1644.5045.5045.750.00-32,09935.23%
AAPL230120C001050002021-09-24 11:24AM EDT2023-01-2046.2546.8547.10-0.05-0.11%43,49233.93%
AAPL230317C001050002021-09-24 12:34PM EDT2023-03-1747.0547.4047.70-0.33-0.70%41,05833.56%
AAPL230616C001050002021-09-23 10:24AM EDT2023-06-1648.4648.2548.600.00-181532.99%
AAPL230915C001050002021-09-24 3:41PM EDT2023-09-1549.7949.2549.65+0.49+0.99%217032.88%
AAPL240119C001050002021-09-24 3:57PM EDT2024-01-1951.4050.7551.60+0.17+0.33%58533.71%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001P001050002021-09-24 3:58PM EDT2021-10-010.010.000.030.00-1,35884089.06%
AAPL211008P001050002021-09-24 2:10PM EDT2021-10-080.030.010.040.00-2358366.41%
AAPL211015P001050002021-09-24 3:56PM EDT2021-10-150.050.040.06-0.01-16.67%64514,37658.79%
AAPL211022P001050002021-09-24 3:43PM EDT2021-10-220.080.070.11-0.03-27.27%14087654.88%
AAPL211029P001050002021-09-24 12:05PM EDT2021-10-290.200.170.21-0.02-9.09%51,29454.88%
AAPL211119P001050002021-09-24 3:11PM EDT2021-11-190.390.400.42-0.04-9.30%414,84149.85%
AAPL211217P001050002021-09-24 3:52PM EDT2021-12-170.660.630.69-0.05-7.04%213,49245.04%
AAPL220121P001050002021-09-24 3:59PM EDT2022-01-211.020.981.05-0.08-7.27%69839,16441.68%
AAPL220318P001050002021-09-23 12:55PM EDT2022-03-181.751.621.740.00-922,48039.21%
AAPL220414P001050002021-09-24 10:44AM EDT2022-04-142.041.852.02-0.29-12.45%694938.10%
AAPL220617P001050002021-09-23 3:47PM EDT2022-06-172.822.682.800.00-199,81836.72%
AAPL220916P001050002021-09-22 9:42AM EDT2022-09-164.203.753.900.00-26,32035.49%
AAPL230120P001050002021-09-24 12:42PM EDT2023-01-205.305.155.30-0.20-3.64%6011,37134.27%
AAPL230317P001050002021-09-24 3:48PM EDT2023-03-175.755.605.90-0.13-2.21%23,51633.89%
AAPL230616P001050002021-09-21 12:34PM EDT2023-06-166.976.406.750.00-83,88533.17%
AAPL230915P001050002021-09-22 3:25PM EDT2023-09-157.607.257.650.00-41,04032.77%
AAPL240119P001050002021-09-24 3:36PM EDT2024-01-198.298.158.75-0.58-6.54%212132.16%