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:135.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210924C001350002021-09-17 3:51PM EDT2021-09-2411.1511.1011.30-2.74-19.73%64741038.82%
AAPL211001C001350002021-09-17 3:52PM EDT2021-10-0111.4011.4011.60-2.40-17.39%5918633.94%
AAPL211008C001350002021-09-17 3:45PM EDT2021-10-0811.8611.7011.85-1.98-14.31%255431.18%
AAPL211015C001350002021-09-17 3:56PM EDT2021-10-1512.1512.0012.15-2.30-15.92%66710,61930.18%
AAPL211022C001350002021-09-17 2:10PM EDT2021-10-2212.6412.3512.50-1.61-11.30%167229.99%
AAPL211029C001350002021-09-17 3:51PM EDT2021-10-2913.0513.0013.25-1.70-11.53%1004032.72%
AAPL211119C001350002021-09-17 3:47PM EDT2021-11-1913.7913.7513.95-2.16-13.54%2607,05530.47%
AAPL211217C001350002021-09-17 3:57PM EDT2021-12-1714.7514.7514.85-2.05-12.20%4073,06429.16%
AAPL220121C001350002021-09-17 3:47PM EDT2022-01-2116.0515.9016.00-1.80-10.08%35936,64828.75%
AAPL220318C001350002021-09-17 3:38PM EDT2022-03-1817.9117.8517.95-1.39-7.20%702,81429.33%
AAPL220414C001350002021-09-17 3:47PM EDT2022-04-1418.6518.5518.70-1.02-5.19%121,47529.27%
AAPL220617C001350002021-09-17 3:49PM EDT2022-06-1720.4520.4520.60-1.70-7.67%7911,31829.78%
AAPL220916C001350002021-09-16 3:18PM EDT2022-09-1622.8022.6522.80-1.70-6.94%165,28629.92%
AAPL230120C001350002021-09-17 3:16PM EDT2023-01-2025.1025.1025.30-1.85-6.86%218,67629.81%
AAPL230317C001350002021-09-17 3:42PM EDT2023-03-1726.3026.1526.40-1.20-4.36%93,11429.91%
AAPL230616C001350002021-09-17 3:27PM EDT2023-06-1627.7027.7528.05-2.10-7.05%603,72530.01%
AAPL230915C001350002021-09-16 3:56PM EDT2023-09-1529.9029.2529.70-1.30-4.17%686130.24%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210924P001350002021-09-17 3:56PM EDT2021-09-240.170.160.17+0.05+41.67%8043,95935.94%
AAPL211001P001350002021-09-17 3:48PM EDT2021-10-010.430.430.46+0.13+43.33%5461,30332.42%
AAPL211008P001350002021-09-17 3:53PM EDT2021-10-080.720.690.74+0.23+46.94%2902,05530.52%
AAPL211015P001350002021-09-17 3:58PM EDT2021-10-150.970.971.01+0.27+38.57%2,11044,60029.37%
AAPL211022P001350002021-09-17 3:37PM EDT2021-10-221.331.301.35+0.37+38.54%9591,56729.25%
AAPL211029P001350002021-09-17 3:47PM EDT2021-10-291.961.932.00+0.44+28.95%41778731.42%
AAPL211119P001350002021-09-17 3:57PM EDT2021-11-192.862.842.90+0.58+25.44%1,40311,85430.53%
AAPL211217P001350002021-09-17 3:36PM EDT2021-12-173.813.753.85+0.66+20.95%62411,60329.43%
AAPL220121P001350002021-09-17 3:52PM EDT2022-01-214.884.854.95+0.78+19.02%1,82266,56328.80%
AAPL220318P001350002021-09-17 3:56PM EDT2022-03-186.856.806.95+0.55+8.73%36113,57029.52%
AAPL220414P001350002021-09-17 12:31PM EDT2022-04-147.357.557.65+0.35+5.00%3484,02429.32%
AAPL220617P001350002021-09-17 2:25PM EDT2022-06-179.529.459.60+0.62+6.97%9411,12429.94%
AAPL220916P001350002021-09-17 2:41PM EDT2022-09-1611.7011.6511.80+0.75+6.85%4485,85230.06%
AAPL230120P001350002021-09-17 3:39PM EDT2023-01-2014.0013.9514.15+0.55+4.09%1,11018,05529.69%
AAPL230317P001350002021-09-10 2:18PM EDT2023-03-1714.2015.0515.250.00-11,10029.80%
AAPL230616P001350002021-09-17 3:18PM EDT2023-06-1616.7016.5516.85+1.10+7.05%121,37629.84%
AAPL230915P001350002021-09-17 11:31AM EDT2023-09-1517.9817.8518.30+0.83+4.84%1450529.83%