Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.06-2.73 (-1.83%)
At close: 4:00PM EDT
145.75 -0.31 (-0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:125.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210924C001250002021-09-14 3:09PM EDT2021-09-2421.2021.0021.15-1.53-6.73%626456.25%
AAPL211001C001250002021-09-17 11:31AM EDT2021-10-0121.0021.1521.30-2.30-9.87%5647.27%
AAPL211008C001250002021-09-16 1:14PM EDT2021-10-0823.2021.3021.450.00-52342.77%
AAPL211015C001250002021-09-17 1:54PM EDT2021-10-1521.4021.4021.55-2.77-11.46%12912,83739.01%
AAPL211022C001250002021-09-16 11:58AM EDT2021-10-2222.4821.6521.85-0.75-3.23%110739.40%
AAPL211119C001250002021-09-17 3:31PM EDT2021-11-1922.5022.4022.55-2.34-9.42%1454,00035.50%
AAPL211217C001250002021-09-17 3:46PM EDT2021-12-1723.0522.9523.15-1.45-5.92%202,32433.20%
AAPL220121C001250002021-09-17 3:25PM EDT2022-01-2124.0023.8524.00-2.15-8.22%18057,50132.18%
AAPL220318C001250002021-09-17 3:43PM EDT2022-03-1825.4525.2025.40-1.50-5.57%1439731.69%
AAPL220414C001250002021-09-17 3:49PM EDT2022-04-1425.9025.8026.00-1.80-6.50%8244131.43%
AAPL220617C001250002021-09-17 3:57PM EDT2022-06-1727.4527.3027.55-2.06-6.98%379,83231.54%
AAPL220916C001250002021-09-17 3:10PM EDT2022-09-1629.2529.1529.35-1.79-5.77%25123,97931.21%
AAPL230120C001250002021-09-17 3:03PM EDT2023-01-2031.5031.2531.55-1.80-5.41%1,03413,38230.88%
AAPL230317C001250002021-09-17 12:40PM EDT2023-03-1732.2632.1532.45-1.98-5.78%216,37330.77%
AAPL230616C001250002021-09-17 3:23PM EDT2023-06-1633.8033.5533.95-1.85-5.19%281,85030.81%
AAPL230915C001250002021-09-17 1:46PM EDT2023-09-1535.3034.9535.40-1.55-4.21%3939930.90%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210924P001250002021-09-17 3:51PM EDT2021-09-240.060.040.05+0.02+50.00%2093,59950.78%
AAPL211001P001250002021-09-17 3:09PM EDT2021-10-010.160.150.17+0.04+33.33%1902,08244.34%
AAPL211008P001250002021-09-17 3:50PM EDT2021-10-080.280.280.30+0.04+16.67%6102,39040.43%
AAPL211015P001250002021-09-17 3:58PM EDT2021-10-150.420.410.43+0.10+31.25%78939,30737.89%
AAPL211022P001250002021-09-17 3:48PM EDT2021-10-220.600.580.63+0.14+30.43%60040937.16%
AAPL211029P001250002021-09-17 3:49PM EDT2021-10-290.950.930.95+0.20+26.67%29740637.89%
AAPL211119P001250002021-09-17 3:49PM EDT2021-11-191.431.431.46+0.24+20.17%57125,74535.28%
AAPL211217P001250002021-09-17 3:48PM EDT2021-12-172.082.032.09+0.35+20.23%3719,09633.22%
AAPL220121P001250002021-09-17 3:53PM EDT2022-01-212.852.822.88+0.45+18.75%73061,57531.92%
AAPL220318P001250002021-09-17 3:51PM EDT2022-03-184.314.254.40+0.52+13.72%995,55731.91%
AAPL220414P001250002021-09-17 2:11PM EDT2022-04-144.854.854.95+0.30+6.59%2331,11631.48%
AAPL220617P001250002021-09-17 2:56PM EDT2022-06-176.456.406.50+0.45+7.50%12914,66231.59%
AAPL220916P001250002021-09-17 3:54PM EDT2022-09-168.258.208.35+0.70+9.27%696,72131.36%
AAPL230120P001250002021-09-17 3:01PM EDT2023-01-2010.3010.2510.40+0.75+7.85%2911,39630.74%
AAPL230317P001250002021-09-17 1:33PM EDT2023-03-1711.1211.1511.35+0.17+1.55%11,94830.73%
AAPL230616P001250002021-09-17 11:31AM EDT2023-06-1612.4512.5012.70+0.57+4.80%53,00830.55%
AAPL230915P001250002021-09-17 3:34PM EDT2023-09-1513.8313.6514.00+0.38+2.83%221,09130.45%