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:135.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211203C001350002021-11-26 10:31AM EST2021-12-0323.0020.9023.55-3.23-12.31%369071.68%
AAPL211210C001350002021-11-26 12:57PM EST2021-12-1022.6520.9523.10-3.35-12.88%3115468.41%
AAPL211217C001350002021-11-26 12:59PM EST2021-12-1722.1521.7523.20-4.85-17.96%5463,71057.18%
AAPL211223C001350002021-11-24 11:36AM EST2021-12-2326.9521.0524.550.00-28164.11%
AAPL211231C001350002021-11-26 10:09AM EST2021-12-3124.3021.5524.45-2.12-8.02%151255.49%
AAPL220121C001350002021-11-26 12:59PM EST2022-01-2123.8122.3524.65-4.14-14.81%10933,77245.14%
AAPL220218C001350002021-11-26 12:46PM EST2022-02-1824.8523.2526.20-3.10-11.09%311,12344.39%
AAPL220318C001350002021-11-26 12:49PM EST2022-03-1825.5024.6526.80-2.61-9.28%1222,29040.81%
AAPL220414C001350002021-11-26 12:01PM EST2022-04-1427.0025.1027.60-2.36-8.04%52,02939.39%
AAPL220520C001350002021-11-26 10:48AM EST2022-05-2028.0026.1028.95-1.94-6.48%2638839.12%
AAPL220617C001350002021-11-26 12:54PM EST2022-06-1727.9027.5029.00-2.90-9.42%4912,81136.45%
AAPL220715C001350002021-11-26 10:54AM EST2022-07-1529.1826.6030.85-1.62-5.26%22338.80%
AAPL220916C001350002021-11-26 12:35PM EST2022-09-1631.0028.5032.20-1.20-3.73%114,82737.31%
AAPL230120C001350002021-11-26 12:37PM EST2023-01-2033.0533.0037.15-3.81-10.34%709,22539.97%
AAPL230317C001350002021-11-26 11:33AM EST2023-03-1735.0832.4537.00-2.77-7.32%183,31837.30%
AAPL230616C001350002021-11-26 12:00PM EST2023-06-1637.6132.8540.50-1.46-3.74%473,21039.41%
AAPL230915C001350002021-11-26 12:46PM EST2023-09-1538.8433.8542.15-2.18-5.31%6580038.87%
AAPL240119C001350002021-11-26 12:54PM EST2024-01-1940.5637.0044.15-2.49-5.78%172,60938.14%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211203P001350002021-11-26 12:56PM EST2021-12-030.080.000.10+0.05+166.67%6051,70554.69%
AAPL211210P001350002021-11-26 12:54PM EST2021-12-100.220.210.23+0.13+144.44%2771,75444.82%
AAPL211217P001350002021-11-26 12:59PM EST2021-12-170.400.380.42+0.24+150.00%1,11727,81041.50%
AAPL211223P001350002021-11-26 12:54PM EST2021-12-230.560.340.64+0.30+115.38%5701,13040.48%
AAPL211231P001350002021-11-26 12:54PM EST2021-12-310.810.540.95+0.47+138.24%10166139.53%
AAPL220121P001350002021-11-26 12:59PM EST2022-01-211.401.341.45+0.73+108.96%92865,29235.50%
AAPL220218P001350002021-11-26 12:54PM EST2022-02-182.502.422.65+1.06+73.61%1,9337,73635.88%
AAPL220318P001350002021-11-26 12:20PM EST2022-03-183.103.053.45+1.02+49.04%72714,26534.58%
AAPL220414P001350002021-11-26 12:13PM EST2022-04-143.853.854.40+0.75+24.19%57,51634.55%
AAPL220520P001350002021-11-24 3:55PM EST2022-05-205.004.755.90+1.15+29.87%166335.45%
AAPL220617P001350002021-11-26 12:54PM EST2022-06-176.006.006.40+1.31+27.93%16416,50634.31%
AAPL220715P001350002021-11-26 12:39PM EST2022-07-156.405.807.35+1.11+20.98%5521834.60%
AAPL220916P001350002021-11-26 12:55PM EST2022-09-168.507.858.90+1.35+18.88%75110,70634.10%
AAPL230120P001350002021-11-26 12:46PM EST2023-01-2011.0510.3516.05+1.55+16.32%14118,05941.24%
AAPL230317P001350002021-11-24 3:43PM EST2023-03-1710.7510.5513.300.00-21,99334.21%
AAPL230616P001350002021-11-24 1:54PM EST2023-06-1613.9011.5016.35+1.40+11.20%401,45835.94%
AAPL230915P001350002021-11-26 9:55AM EST2023-09-1514.9010.5017.80+1.40+10.37%256635.38%
AAPL240119P001350002021-11-26 11:26AM EST2024-01-1916.7514.5018.00+1.28+8.27%44,50732.67%