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:110.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001C001100002021-09-24 3:32PM EDT2021-10-0137.3536.9037.00+0.65+1.77%357883.59%
AAPL211008C001100002021-09-24 12:33PM EDT2021-10-0836.6036.9537.05+2.45+7.17%41066.99%
AAPL211015C001100002021-09-24 3:23PM EDT2021-10-1537.2037.0037.10+0.18+0.49%471,65058.59%
AAPL211022C001100002021-09-24 10:20AM EDT2021-10-2236.2437.0537.20+0.64+1.80%11254.59%
AAPL211029C001100002021-09-23 1:30PM EDT2021-10-2937.2537.1537.300.00-163552.34%
AAPL211119C001100002021-09-24 1:09PM EDT2021-11-1937.0837.3537.50-0.34-0.91%176746.97%
AAPL211217C001100002021-09-24 2:56PM EDT2021-12-1737.7537.6037.80+0.05+0.13%261,50142.16%
AAPL220121C001100002021-09-24 3:29PM EDT2022-01-2138.5038.0538.30+0.26+0.68%3019,35939.73%
AAPL220318C001100002021-09-24 2:19PM EDT2022-03-1838.7938.8039.00-0.11-0.28%265,56836.89%
AAPL220414C001100002021-09-24 3:11PM EDT2022-04-1439.1539.2039.40+4.45+12.82%44936.29%
AAPL220617C001100002021-09-24 9:30AM EDT2022-06-1739.3540.0540.30-0.89-2.21%111,22735.14%
AAPL220916C001100002021-09-24 1:34PM EDT2022-09-1641.1341.3041.55-0.25-0.60%5563,31034.14%
AAPL230120C001100002021-09-24 3:50PM EDT2023-01-2043.3542.8543.10+0.20+0.46%7228,91933.09%
AAPL230317C001100002021-09-24 10:07AM EDT2023-03-1742.7543.5043.80-0.65-1.50%201,73632.85%
AAPL230616C001100002021-09-23 3:50PM EDT2023-06-1644.6044.4544.850.00-1142,02232.44%
AAPL230915C001100002021-09-23 10:29AM EDT2023-09-1545.8045.6046.000.00-424832.37%
AAPL240119C001100002021-09-24 12:44PM EDT2024-01-1947.4547.2048.05-0.05-0.11%10749233.14%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001P001100002021-09-24 3:58PM EDT2021-10-010.010.000.03-0.01-50.00%2,4461,91478.13%
AAPL211008P001100002021-09-24 3:40PM EDT2021-10-080.030.020.04-0.01-25.00%860359.38%
AAPL211015P001100002021-09-24 3:40PM EDT2021-10-150.070.060.080.00-5018,47153.71%
AAPL211022P001100002021-09-24 2:21PM EDT2021-10-220.130.110.14-0.01-7.14%291,18150.49%
AAPL211029P001100002021-09-24 3:01PM EDT2021-10-290.240.230.25-0.03-11.11%5218250.20%
AAPL211119P001100002021-09-24 3:50PM EDT2021-11-190.510.510.53-0.04-7.27%1079,11846.14%
AAPL211217P001100002021-09-24 10:09AM EDT2021-12-170.900.790.850.00-910,08441.85%
AAPL220121P001100002021-09-24 3:21PM EDT2022-01-211.231.201.28-0.10-7.52%65254,15538.97%
AAPL220318P001100002021-09-24 1:13PM EDT2022-03-182.071.952.12-0.03-1.43%482,09537.13%
AAPL220414P001100002021-09-24 12:01PM EDT2022-04-142.452.342.410.00-24,26135.99%
AAPL220617P001100002021-09-24 11:28AM EDT2022-06-173.503.303.40+0.10+2.94%313,73935.25%
AAPL220916P001100002021-09-23 3:12PM EDT2022-09-164.704.554.650.00-18,72434.24%
AAPL230120P001100002021-09-24 3:29PM EDT2023-01-206.156.006.30-0.10-1.60%13428,44733.40%
AAPL230317P001100002021-09-22 2:26PM EDT2023-03-176.906.706.950.00-1457,27833.03%
AAPL230616P001100002021-09-24 3:49PM EDT2023-06-167.337.607.95-0.68-8.49%213,71632.51%
AAPL230915P001100002021-09-24 3:53PM EDT2023-09-158.758.508.85-0.15-1.69%3741632.00%
AAPL240119P001100002021-09-24 1:14PM EDT2024-01-1910.009.5510.10+0.20+2.04%9363531.55%