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:175.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C001750002021-12-03 3:59PM EST2021-12-100.160.150.16-0.11-40.74%11,56117,53840.23%
AAPL211217C001750002021-12-03 3:59PM EST2021-12-170.500.470.50-0.22-30.56%5,80627,62833.89%
AAPL211223C001750002021-12-03 3:59PM EST2021-12-230.760.680.78-0.18-19.15%2,26315,75231.49%
AAPL211231C001750002021-12-03 3:59PM EST2021-12-311.191.171.21-0.18-13.14%3,28016,39330.32%
AAPL220107C001750002021-12-03 3:58PM EST2022-01-071.601.511.67-0.22-12.09%6242,19530.36%
AAPL220114C001750002021-12-03 3:59PM EST2022-01-142.101.542.59+2.10-1765033.19%
AAPL220121C001750002021-12-03 3:59PM EST2022-01-212.452.352.45-0.35-12.50%11,63754,98029.87%
AAPL220218C001750002021-12-03 3:59PM EST2022-02-184.454.254.60-0.40-8.25%1,24214,41932.24%
AAPL220318C001750002021-12-03 3:54PM EST2022-03-185.655.706.00-0.40-6.61%6388,64031.96%
AAPL220414C001750002021-12-03 3:50PM EST2022-04-146.706.857.20-0.63-8.59%444,34731.76%
AAPL220520C001750002021-12-03 3:10PM EST2022-05-208.458.608.95-0.60-6.63%2431,69032.29%
AAPL220617C001750002021-12-03 3:39PM EST2022-06-179.349.8010.00-0.66-6.60%38016,42332.16%
AAPL220715C001750002021-12-03 12:35PM EST2022-07-1510.3610.5511.05-0.69-6.24%1352632.19%
AAPL220916C001750002021-12-03 3:27PM EST2022-09-1612.6012.8013.20-0.70-5.26%32210,99332.22%
AAPL230120C001750002021-12-03 3:58PM EST2023-01-2016.8516.5517.05-0.40-2.32%2757,06032.47%
AAPL230317C001750002021-12-03 3:18PM EST2023-03-1717.5518.0018.55-0.50-2.77%242,07132.52%
AAPL230616C001750002021-12-03 3:29PM EST2023-06-1620.0020.2520.95-0.85-4.08%8968,27632.76%
AAPL230915C001750002021-12-03 1:32PM EST2023-09-1521.7522.0523.00-1.05-4.61%112,03632.75%
AAPL240119C001750002021-12-03 3:15PM EST2024-01-1924.5024.6525.80-1.15-4.48%345,45632.95%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P001750002021-12-03 3:59PM EST2021-12-1013.0013.0513.55+1.85+16.59%10937149.22%
AAPL211217P001750002021-12-03 3:58PM EST2021-12-1713.6913.3513.85+1.79+15.04%1152,24437.18%
AAPL211223P001750002021-12-02 2:46PM EST2021-12-2312.3713.6014.100.00-527333.45%
AAPL211231P001750002021-12-03 2:20PM EST2021-12-3116.1013.9514.50+2.95+22.43%6156231.47%
AAPL220107P001750002021-12-03 2:10PM EST2022-01-0716.0914.4014.90+3.34+26.20%411430.87%
AAPL220114P001750002021-12-03 10:38AM EST2022-01-1413.8514.2015.90+13.85-1834.07%
AAPL220121P001750002021-12-03 3:48PM EST2022-01-2116.5015.1015.50+2.42+17.19%1095,96829.29%
AAPL220218P001750002021-12-03 3:59PM EST2022-02-1817.5017.2017.70+1.05+6.38%1171,48132.03%
AAPL220318P001750002021-12-03 3:57PM EST2022-03-1819.0618.6019.00+1.06+5.89%451,73531.48%
AAPL220414P001750002021-12-03 10:42AM EST2022-04-1419.3019.7520.15+0.55+2.93%2633931.20%
AAPL220520P001750002021-12-03 10:48AM EST2022-05-2021.4021.5521.95+0.87+4.24%1614731.93%
AAPL220617P001750002021-12-03 10:43AM EST2022-06-1722.0522.5022.95+3.60+19.51%241131.72%
AAPL220715P001750002021-12-03 10:27AM EST2022-07-1522.4023.2523.75+22.40-40131.28%
AAPL220916P001750002021-12-01 1:35PM EST2022-09-1621.2525.5526.050.00-1,1663,23031.70%
AAPL230120P001750002021-12-03 3:55PM EST2023-01-2029.4728.9029.50+2.07+7.55%1002,75931.46%
AAPL230317P001750002021-12-03 10:51AM EST2023-03-1730.0030.1530.95+2.00+7.14%612031.51%
AAPL230616P001750002021-12-01 11:11AM EST2023-06-1627.9832.0532.950.00-118531.33%
AAPL230915P001750002021-12-03 11:44AM EST2023-09-1534.2033.6034.55+4.05+13.43%5014730.92%
AAPL240119P001750002021-12-03 1:57PM EST2024-01-1936.8035.4036.70+1.90+5.44%25030.58%