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:115.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001C001150002021-09-24 2:10PM EDT2021-10-0131.8031.8532.05+0.40+1.27%2070271.88%
AAPL211008C001150002021-09-24 1:53PM EDT2021-10-0831.8731.9532.05+0.21+0.66%231557.81%
AAPL211015C001150002021-09-24 3:22PM EDT2021-10-1532.2032.0032.15+0.20+0.63%162,88552.15%
AAPL211022C001150002021-09-21 11:03AM EDT2021-10-2228.3632.0532.250.00-51351.66%
AAPL211029C001150002021-09-20 3:08PM EDT2021-10-2927.4032.2532.400.00-935149.83%
AAPL211119C001150002021-09-24 3:59PM EDT2021-11-1932.6532.5032.65+0.08+0.25%311,05643.26%
AAPL211217C001150002021-09-24 3:48PM EDT2021-12-1733.1532.8033.00+0.26+0.79%511,56938.97%
AAPL220121C001150002021-09-24 3:59PM EDT2022-01-2133.5033.3533.60-0.11-0.33%39,23737.06%
AAPL220318C001150002021-09-24 9:54AM EDT2022-03-1833.6034.2534.50-0.86-2.50%14,91835.08%
AAPL220414C001150002021-09-24 11:55AM EDT2022-04-1434.4534.7034.95+0.75+2.23%5471634.55%
AAPL220617C001150002021-09-24 12:50PM EDT2022-06-1735.8035.8036.05+0.45+1.27%19,54033.86%
AAPL220916C001150002021-09-24 3:44PM EDT2022-09-1637.6537.2537.50+1.45+4.01%43,71533.14%
AAPL230120C001150002021-09-24 3:59PM EDT2023-01-2039.2739.0039.30+0.12+0.31%1,07812,05532.41%
AAPL230317C001150002021-09-24 3:25PM EDT2023-03-1740.1039.7040.05+0.20+0.50%41,74132.17%
AAPL230616C001150002021-09-23 9:40AM EDT2023-06-1640.6540.9041.200.00-11,04831.82%
AAPL230915C001150002021-09-24 3:48PM EDT2023-09-1542.5042.0542.50+0.17+0.40%138631.89%
AAPL240119C001150002021-09-24 3:54PM EDT2024-01-1944.5043.8044.65+0.47+1.07%413432.62%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001P001150002021-09-24 3:52PM EDT2021-10-010.020.010.020.00-641,87767.19%
AAPL211008P001150002021-09-24 3:02PM EDT2021-10-080.040.040.05-0.01-20.00%851,68253.52%
AAPL211015P001150002021-09-24 3:43PM EDT2021-10-150.090.090.10-0.03-25.00%16320,33548.83%
AAPL211022P001150002021-09-24 3:54PM EDT2021-10-220.170.160.19-0.03-15.00%2641,97946.78%
AAPL211029P001150002021-09-24 3:56PM EDT2021-10-290.340.310.36-0.01-2.86%491,51447.02%
AAPL211119P001150002021-09-24 3:58PM EDT2021-11-190.660.640.67-0.04-5.71%1,15810,94642.43%
AAPL211217P001150002021-09-24 3:56PM EDT2021-12-171.020.981.05-0.09-8.11%365,15238.70%
AAPL220121P001150002021-09-24 3:41PM EDT2022-01-211.501.501.57-0.13-7.98%9629,56036.35%
AAPL220318P001150002021-09-24 2:37PM EDT2022-03-182.512.442.60-0.10-3.83%21011,86835.19%
AAPL220414P001150002021-09-24 10:27AM EDT2022-04-143.052.842.96+0.05+1.67%1024534.28%
AAPL220617P001150002021-09-24 12:52PM EDT2022-06-174.104.004.15-0.05-1.20%40114,35233.95%
AAPL220916P001150002021-09-24 1:21PM EDT2022-09-165.605.455.60-0.20-3.45%16,50633.23%
AAPL230120P001150002021-09-24 3:54PM EDT2023-01-207.307.207.45-0.15-2.01%33322,57332.59%
AAPL230317P001150002021-09-24 11:39AM EDT2023-03-178.277.908.20+0.02+0.24%53,07832.34%
AAPL230616P001150002021-09-21 11:29AM EDT2023-06-169.788.959.300.00-42,90431.89%
AAPL230915P001150002021-09-24 3:19PM EDT2023-09-1510.159.9510.35-0.59-5.49%1058531.54%
AAPL240119P001150002021-09-21 11:29AM EDT2024-01-1912.1811.0511.800.00-592431.28%