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:170.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C001700002021-12-03 3:59PM EST2021-12-100.510.510.55-0.36-41.38%71,61460,23839.16%
AAPL211217C001700002021-12-03 3:59PM EST2021-12-171.201.161.24-0.46-27.71%20,56543,89434.08%
AAPL211223C001700002021-12-03 3:59PM EST2021-12-231.601.541.71-0.33-17.10%24,11635,72632.03%
AAPL211231C001700002021-12-03 3:59PM EST2021-12-312.252.112.29-0.44-16.36%15,559133,33830.70%
AAPL220107C001700002021-12-03 3:59PM EST2022-01-072.862.782.94-0.44-13.33%9435,50631.08%
AAPL220114C001700002021-12-03 3:59PM EST2022-01-143.443.053.85+3.44-43427732.91%
AAPL220121C001700002021-12-03 3:59PM EST2022-01-213.853.803.90-0.45-10.47%16,99869,87730.59%
AAPL220218C001700002021-12-03 3:59PM EST2022-02-186.156.006.20-0.40-6.11%7,87932,85632.50%
AAPL220318C001700002021-12-03 3:59PM EST2022-03-187.637.407.75-0.32-4.03%1,46611,97132.37%
AAPL220414C001700002021-12-03 3:39PM EST2022-04-148.438.709.05-0.74-8.07%2584,23132.24%
AAPL220520C001700002021-12-03 3:59PM EST2022-05-2010.7410.4510.80-0.31-2.81%831,88732.59%
AAPL220617C001700002021-12-03 3:59PM EST2022-06-1711.8011.5011.90-0.25-2.07%68218,07932.49%
AAPL220715C001700002021-12-03 11:57AM EST2022-07-1512.2012.3512.95-0.70-5.43%2244832.46%
AAPL220916C001700002021-12-03 3:51PM EST2022-09-1614.5214.8015.15-0.63-4.16%10711,70532.51%
AAPL230120C001700002021-12-03 3:56PM EST2023-01-2018.6618.6519.05-0.24-1.27%14010,48632.76%
AAPL230317C001700002021-12-03 3:20PM EST2023-03-1719.5119.8520.50-1.16-5.61%464,07232.72%
AAPL230616C001700002021-12-03 3:58PM EST2023-06-1622.6022.2022.90-0.40-1.74%245,24332.94%
AAPL230915C001700002021-12-03 12:44PM EST2023-09-1524.4724.2024.90-0.31-1.25%654,13132.88%
AAPL240119C001700002021-12-03 3:44PM EST2024-01-1926.5026.6027.75-1.25-4.50%395,53233.14%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P001700002021-12-03 3:58PM EST2021-12-108.658.408.90+1.50+20.98%2,3383,94343.31%
AAPL211217P001700002021-12-03 3:59PM EST2021-12-179.209.059.55+1.20+15.00%7864,72035.77%
AAPL211223P001700002021-12-03 2:26PM EST2021-12-2311.009.459.95+2.45+28.65%7799532.73%
AAPL211231P001700002021-12-03 3:42PM EST2021-12-3111.4510.0010.50+2.70+30.86%3921,79231.04%
AAPL220107P001700002021-12-03 3:02PM EST2022-01-0712.5610.6511.05+2.94+30.56%4134030.80%
AAPL220114P001700002021-12-03 1:50PM EST2022-01-1412.809.3013.25+12.80-5539.10%
AAPL220121P001700002021-12-03 3:54PM EST2022-01-2112.3011.6011.90+2.00+19.42%58916,22729.86%
AAPL220218P001700002021-12-03 3:59PM EST2022-02-1814.0013.9014.35+1.08+8.36%1593,69232.47%
AAPL220318P001700002021-12-03 3:53PM EST2022-03-1815.9015.4015.75+1.68+11.81%2841,44231.90%
AAPL220414P001700002021-12-03 3:54PM EST2022-04-1417.2516.6017.00+1.81+11.72%7759131.70%
AAPL220520P001700002021-12-03 3:26PM EST2022-05-2019.5018.4518.75+1.75+9.86%559932.12%
AAPL220617P001700002021-12-03 3:55PM EST2022-06-1719.9319.4019.80+1.88+10.42%1061,48531.95%
AAPL220715P001700002021-12-03 10:55AM EST2022-07-1519.9520.1520.65-0.30-1.48%219931.57%
AAPL220916P001700002021-12-03 1:05PM EST2022-09-1623.0522.5022.95+1.80+8.47%2063,31631.90%
AAPL230120P001700002021-12-03 2:54PM EST2023-01-2027.1525.9026.40+2.70+11.04%1713,89731.61%
AAPL230317P001700002021-12-01 10:28AM EST2023-03-1724.0527.1527.900.00-10063331.71%
AAPL230616P001700002021-12-02 2:34PM EST2023-06-1627.8529.1029.950.00-15063431.58%
AAPL230915P001700002021-12-02 2:32PM EST2023-09-1529.6530.6031.550.00-10030331.15%
AAPL240119P001700002021-12-03 3:00PM EST2024-01-1934.0032.4033.65+2.20+6.92%1248730.76%