Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.84-1.92 (-1.17%)
At close: 04:00PM EST
161.25 -0.59 (-0.36%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:150.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C001500002021-12-03 3:59PM EST2021-12-1012.6012.1012.60-1.40-10.00%7762,79152.83%
AAPL211217C001500002021-12-03 3:58PM EST2021-12-1713.0512.7513.25-1.65-11.22%979107,84747.73%
AAPL211223C001500002021-12-03 3:42PM EST2021-12-2312.2813.1513.65-2.52-17.03%2826,46843.09%
AAPL211231C001500002021-12-03 3:46PM EST2021-12-3112.8713.7514.25-2.22-14.71%2353,64040.63%
AAPL220107C001500002021-12-03 3:34PM EST2022-01-0713.7514.2514.75-1.79-11.52%772,63639.42%
AAPL220114C001500002021-12-03 3:36PM EST2022-01-1414.2314.2015.80+14.23-258541.90%
AAPL220121C001500002021-12-03 3:59PM EST2022-01-2115.4015.1515.50-1.05-6.38%1,871112,34137.07%
AAPL220218C001500002021-12-03 3:59PM EST2022-02-1817.3016.9517.45-0.70-3.89%52612,95737.23%
AAPL220318C001500002021-12-03 3:53PM EST2022-03-1818.1018.2518.65-1.13-5.88%97822,64135.76%
AAPL220414C001500002021-12-03 3:54PM EST2022-04-1419.2519.4019.80-1.07-5.27%905,15735.18%
AAPL220520C001500002021-12-03 3:57PM EST2022-05-2021.1020.9521.35-0.62-2.85%1333,00235.07%
AAPL220617C001500002021-12-03 3:56PM EST2022-06-1721.8521.8522.30-1.10-4.79%72023,15034.66%
AAPL220715C001500002021-12-03 3:43PM EST2022-07-1522.1322.7523.30-1.49-6.31%5921434.57%
AAPL220916C001500002021-12-03 3:58PM EST2022-09-1624.9524.7525.25-0.45-1.77%8718,76634.22%
AAPL230120C001500002021-12-03 3:59PM EST2023-01-2028.7528.2528.90-0.28-0.96%1,37530,45234.26%
AAPL230317C001500002021-12-03 3:58PM EST2023-03-1730.0029.5530.25-0.40-1.32%31914,91734.13%
AAPL230616C001500002021-12-03 3:59PM EST2023-06-1631.9531.6532.45-0.80-2.44%368,73934.20%
AAPL230915C001500002021-12-03 2:10PM EST2023-09-1532.5533.3034.35-0.75-2.25%243,37334.09%
AAPL240119C001500002021-12-03 3:54PM EST2024-01-1935.9535.5536.95-0.95-2.57%1,03712,18434.18%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P001500002021-12-03 3:59PM EST2021-12-100.490.490.51+0.10+25.64%25,63611,34252.54%
AAPL211217P001500002021-12-03 3:59PM EST2021-12-171.101.101.18+0.30+37.50%10,105110,14444.65%
AAPL211223P001500002021-12-03 3:59PM EST2021-12-231.531.481.58+0.39+34.21%1,30611,15940.77%
AAPL211231P001500002021-12-03 3:59PM EST2021-12-312.052.002.18+0.48+30.57%3,5282,94838.84%
AAPL220107P001500002021-12-03 3:56PM EST2022-01-072.582.432.65+0.60+30.30%51177237.70%
AAPL220114P001500002021-12-03 3:59PM EST2022-01-143.032.803.25+3.03-2249237.82%
AAPL220121P001500002021-12-03 3:59PM EST2022-01-213.283.253.35+0.70+27.13%11,97799,10635.43%
AAPL220218P001500002021-12-03 3:59PM EST2022-02-185.205.155.35+0.67+14.79%4,0449,97536.22%
AAPL220318P001500002021-12-03 3:58PM EST2022-03-186.456.306.60+0.83+14.77%38117,56535.08%
AAPL220414P001500002021-12-03 1:35PM EST2022-04-148.057.357.65+1.40+21.05%2094,30834.30%
AAPL220520P001500002021-12-03 2:06PM EST2022-05-209.609.009.25+1.45+17.79%83,29334.43%
AAPL220617P001500002021-12-03 3:55PM EST2022-06-1710.279.9010.20+1.20+13.23%10211,94334.07%
AAPL220715P001500002021-12-03 12:02PM EST2022-07-1511.0510.5511.00+1.25+12.76%564633.59%
AAPL220916P001500002021-12-03 3:46PM EST2022-09-1613.4312.7013.05+1.58+13.33%1,16014,92833.56%
AAPL230120P001500002021-12-03 3:57PM EST2023-01-2016.1515.8516.35+1.31+8.83%1,55016,87033.16%
AAPL230317P001500002021-12-03 11:17AM EST2023-03-1717.0717.0517.60+2.87+20.21%30010,37032.96%
AAPL230616P001500002021-12-03 12:15PM EST2023-06-1619.3518.7519.55+1.60+9.01%1028,17332.79%
AAPL230915P001500002021-12-03 10:41AM EST2023-09-1520.0020.2021.10-3.20-13.79%11,71832.35%
AAPL240119P001500002021-12-03 3:49PM EST2024-01-1923.0021.9022.90+1.95+9.26%1162,26731.68%