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:160.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C001600002021-12-03 3:59PM EST2021-12-104.204.054.35-1.45-25.66%39,99659,62444.58%
AAPL211217C001600002021-12-03 3:59PM EST2021-12-175.405.305.45-1.03-16.02%8,04990,67038.40%
AAPL211223C001600002021-12-03 3:59PM EST2021-12-235.955.756.10-1.05-15.00%11,16826,49835.97%
AAPL211231C001600002021-12-03 3:59PM EST2021-12-316.806.756.90-0.85-11.11%14,340151,49534.64%
AAPL220107C001600002021-12-03 3:59PM EST2022-01-077.507.257.50-0.60-7.41%2,2587,14833.89%
AAPL220114C001600002021-12-03 3:46PM EST2022-01-147.207.208.20+7.20-19421434.09%
AAPL220121C001600002021-12-03 3:59PM EST2022-01-218.558.358.65-0.85-9.04%6,63175,72533.42%
AAPL220218C001600002021-12-03 3:59PM EST2022-02-1810.7510.6011.00-0.90-7.73%1,71512,15834.58%
AAPL220318C001600002021-12-03 3:56PM EST2022-03-1812.1512.0512.40-0.81-6.25%1,19318,05033.63%
AAPL220414C001600002021-12-03 3:54PM EST2022-04-1413.2513.3513.70-0.75-5.36%4905,01833.35%
AAPL220520C001600002021-12-03 3:57PM EST2022-05-2015.3015.1515.45-0.50-3.16%1532,15433.58%
AAPL220617C001600002021-12-03 3:56PM EST2022-06-1716.2016.1016.50-0.80-4.71%45720,47633.33%
AAPL220715C001600002021-12-03 3:50PM EST2022-07-1516.7617.1017.55-1.24-6.89%21136433.27%
AAPL220916C001600002021-12-03 3:59PM EST2022-09-1619.5519.2519.70-0.35-1.76%45421,15033.19%
AAPL230120C001600002021-12-03 3:59PM EST2023-01-2023.4623.2023.50-0.14-0.59%1,19415,24933.29%
AAPL230317C001600002021-12-03 3:34PM EST2023-03-1724.2024.4025.00-0.40-1.63%1183,27133.33%
AAPL230616C001600002021-12-03 2:19PM EST2023-06-1625.7026.6027.35-1.50-5.51%9516,13633.51%
AAPL230915C001600002021-12-03 3:50PM EST2023-09-1528.3528.5529.25-0.95-3.24%503,34033.34%
AAPL240119C001600002021-12-03 3:59PM EST2024-01-1931.6031.0032.05-0.20-0.63%5557,92433.59%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P001600002021-12-03 3:59PM EST2021-12-102.382.282.39+0.65+37.57%82,31922,92242.94%
AAPL211217P001600002021-12-03 3:59PM EST2021-12-173.353.403.50+0.72+27.38%14,36342,30437.45%
AAPL211223P001600002021-12-03 3:59PM EST2021-12-234.003.854.15+0.72+21.95%5,7699,45935.21%
AAPL211231P001600002021-12-03 3:59PM EST2021-12-314.674.654.90+0.72+18.23%8,7499,93133.71%
AAPL220107P001600002021-12-03 3:59PM EST2022-01-075.405.255.55+0.85+18.68%1,22789733.31%
AAPL220114P001600002021-12-03 3:59PM EST2022-01-145.945.306.35+5.94-26631234.06%
AAPL220121P001600002021-12-03 3:59PM EST2022-01-216.356.256.50+0.90+16.51%5,58542,61932.07%
AAPL220218P001600002021-12-03 3:59PM EST2022-02-188.808.609.00+0.95+12.10%1,2619,42734.03%
AAPL220318P001600002021-12-03 3:54PM EST2022-03-1810.5610.0510.40+1.42+15.54%1,1469,68633.17%
AAPL220414P001600002021-12-03 3:47PM EST2022-04-1412.1511.3011.65+1.75+16.83%2241,42932.81%
AAPL220520P001600002021-12-03 3:36PM EST2022-05-2013.8513.1013.40+1.55+12.60%361,64733.11%
AAPL220617P001600002021-12-03 3:16PM EST2022-06-1715.2014.0514.45+2.05+15.59%1514,14132.89%
AAPL220715P001600002021-12-03 12:27PM EST2022-07-1515.2314.8015.40+1.10+7.78%5066032.66%
AAPL220916P001600002021-12-03 3:59PM EST2022-09-1617.3017.1017.50+1.36+8.53%3465,26532.57%
AAPL230120P001600002021-12-03 3:59PM EST2023-01-2020.7020.5021.00+1.55+8.09%1,37412,50332.33%
AAPL230317P001600002021-12-02 10:02AM EST2023-03-1721.7021.7522.400.00-11,78332.29%
AAPL230616P001600002021-12-03 2:26PM EST2023-06-1624.5023.6524.30+0.70+2.94%21,61031.98%
AAPL230915P001600002021-12-03 2:30PM EST2023-09-1526.0025.1026.00+1.84+7.62%231,58231.69%
AAPL240119P001600002021-12-03 3:41PM EST2024-01-1928.1026.9027.95+2.15+8.29%1091,74631.14%