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:125.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211203C001250002021-11-26 11:39AM EST2021-12-0332.8030.5033.70-2.90-8.12%502893.36%
AAPL211210C001250002021-11-18 3:50PM EST2021-12-1033.5530.6534.350.00-2479.10%
AAPL211217C001250002021-11-26 12:59PM EST2021-12-1732.7030.2034.60-4.40-11.86%113,00262.31%
AAPL211223C001250002021-11-23 12:22PM EST2021-12-2335.2130.2034.600.00-102754.98%
AAPL211231C001250002021-11-26 10:05AM EST2021-12-3134.0030.8534.35-1.15-3.27%74551.66%
AAPL220121C001250002021-11-26 12:55PM EST2022-01-2132.7532.0533.75-4.65-12.43%6752,68852.32%
AAPL220218C001250002021-11-26 11:10AM EST2022-02-1833.9031.9035.50-3.59-9.58%284553.42%
AAPL220318C001250002021-11-26 11:47AM EST2022-03-1834.8932.8035.60-3.11-8.18%351,56646.74%
AAPL220414C001250002021-11-26 10:55AM EST2022-04-1435.0033.2036.05-3.13-8.21%359943.85%
AAPL220520C001250002021-11-26 9:36AM EST2022-05-2038.0534.2037.10+0.35+0.93%13042.86%
AAPL220617C001250002021-11-26 12:50PM EST2022-06-1736.0034.8036.70-4.00-10.00%359,65538.48%
AAPL220715C001250002021-11-26 11:47AM EST2022-07-1537.4634.3539.05-1.46-3.75%3343.02%
AAPL220916C001250002021-11-26 11:53AM EST2022-09-1638.6535.9540.30-2.05-5.04%623,40941.24%
AAPL230120C001250002021-11-26 12:49PM EST2023-01-2040.7537.5041.60-3.25-7.39%5415,69337.13%
AAPL230317C001250002021-11-26 11:13AM EST2023-03-1741.7039.0044.20-2.55-5.76%56,03139.68%
AAPL230616C001250002021-11-26 10:49AM EST2023-06-1643.9539.7547.10-2.45-5.28%202,06241.15%
AAPL230915C001250002021-11-23 2:43PM EST2023-09-1546.6040.0548.750.00-128140.69%
AAPL240119C001250002021-11-26 12:39PM EST2024-01-1947.0545.0049.30-2.95-5.90%6557338.03%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211203P001250002021-11-26 12:59PM EST2021-12-030.030.010.23+0.01+50.00%5891780.47%
AAPL211210P001250002021-11-26 12:58PM EST2021-12-100.100.020.25+0.05+100.00%442,39757.91%
AAPL211217P001250002021-11-26 12:55PM EST2021-12-170.200.180.24+0.10+100.00%40617,74750.88%
AAPL211223P001250002021-11-26 12:53PM EST2021-12-230.260.100.30+0.15+136.36%10495347.85%
AAPL211231P001250002021-11-26 12:49PM EST2021-12-310.350.160.54+0.17+94.44%16737747.36%
AAPL220121P001250002021-11-26 12:55PM EST2022-01-210.700.670.85+0.35+100.00%46764,69841.60%
AAPL220218P001250002021-11-26 12:47PM EST2022-02-181.251.301.45+0.46+58.23%6135,29539.16%
AAPL220318P001250002021-11-26 12:54PM EST2022-03-181.921.762.01+0.74+62.71%9612,34537.43%
AAPL220414P001250002021-11-26 12:54PM EST2022-04-142.402.012.62+0.74+44.58%344,25236.68%
AAPL220520P001250002021-11-26 11:07AM EST2022-05-203.202.703.70+0.76+31.15%6351,87537.07%
AAPL220617P001250002021-11-26 12:44PM EST2022-06-173.753.604.05+0.70+22.95%21020,98135.65%
AAPL220715P001250002021-11-26 12:00PM EST2022-07-154.203.655.10+0.75+21.74%13636.74%
AAPL220916P001250002021-11-26 12:59PM EST2022-09-165.805.406.35+1.20+26.09%18512,63335.89%
AAPL230120P001250002021-11-26 12:48PM EST2023-01-208.103.859.00+1.17+16.88%11316,87535.57%
AAPL230317P001250002021-11-26 12:15PM EST2023-03-179.008.1510.25+1.06+13.35%172,12935.77%
AAPL230616P001250002021-11-26 12:29PM EST2023-06-1610.5010.4013.05+1.15+12.30%1015,46637.49%
AAPL230915P001250002021-11-26 12:53PM EST2023-09-1511.759.5014.00+1.05+9.81%22,00336.26%
AAPL240119P001250002021-11-26 11:13AM EST2024-01-1913.2511.0015.50+1.35+11.34%203,13235.32%