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:180.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C001800002021-12-03 3:59PM EST2021-12-100.070.060.07-0.03-30.00%5,66923,66844.73%
AAPL211217C001800002021-12-03 3:57PM EST2021-12-170.230.200.23-0.10-30.30%2,78128,94335.65%
AAPL211223C001800002021-12-03 3:58PM EST2021-12-230.380.370.38-0.10-20.83%12,78826,00332.42%
AAPL211231C001800002021-12-03 3:58PM EST2021-12-310.630.560.64-0.11-14.86%1,0574,20430.71%
AAPL220107C001800002021-12-03 3:59PM EST2022-01-070.920.891.01-0.13-12.38%3911,03831.04%
AAPL220114C001800002021-12-03 3:57PM EST2022-01-141.200.671.30+1.20-2022530.54%
AAPL220121C001800002021-12-03 3:59PM EST2022-01-211.591.461.53-0.21-11.67%6,33772,16429.76%
AAPL220218C001800002021-12-03 3:59PM EST2022-02-183.203.003.25-0.35-9.86%37,61138,20731.62%
AAPL220318C001800002021-12-03 3:59PM EST2022-03-184.454.254.60-0.28-5.92%8019,87131.71%
AAPL220414C001800002021-12-03 3:58PM EST2022-04-145.555.405.75-0.30-5.13%2403,78131.62%
AAPL220520C001800002021-12-03 3:53PM EST2022-05-207.057.057.35-0.35-4.73%736,40532.00%
AAPL220617C001800002021-12-03 3:59PM EST2022-06-178.208.008.35-0.13-1.56%67719,39231.87%
AAPL220715C001800002021-12-03 3:42PM EST2022-07-158.708.959.40-0.74-7.84%1083731.99%
AAPL220916C001800002021-12-03 3:44PM EST2022-09-1610.8511.1011.50-0.60-5.24%14816,81832.05%
AAPL230120C001800002021-12-03 3:56PM EST2023-01-2014.9514.7515.30-0.21-1.39%1,79021,96832.32%
AAPL230317C001800002021-12-03 12:21PM EST2023-03-1716.0016.3016.80-0.59-3.56%793,97632.40%
AAPL230616C001800002021-12-03 11:18AM EST2023-06-1618.7018.4519.150.00-411,17032.59%
AAPL230915C001800002021-12-03 1:40PM EST2023-09-1520.0020.2521.20-1.26-5.93%22,52032.60%
AAPL240119C001800002021-12-03 3:59PM EST2024-01-1923.5622.9024.00-0.49-2.04%382,57432.81%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P001800002021-12-03 10:35AM EST2021-12-1017.1717.9518.45+0.52+3.12%220057.96%
AAPL211217P001800002021-12-03 2:30PM EST2021-12-1719.9018.1018.60+3.10+18.45%14188841.11%
AAPL211223P001800002021-12-03 1:57PM EST2021-12-2320.2518.2518.75+3.15+18.42%819036.13%
AAPL211231P001800002021-12-03 12:47PM EST2021-12-3118.5018.4518.95-2.45-11.69%610132.54%
AAPL220107P001800002021-12-02 3:34PM EST2022-01-0717.0518.7019.200.00-1150331.34%
AAPL220121P001800002021-12-03 3:55PM EST2022-01-2119.9519.2019.75+1.87+10.34%2823,65730.18%
AAPL220218P001800002021-12-03 3:59PM EST2022-02-1821.2520.8521.35+1.50+7.59%5571,84631.38%
AAPL220318P001800002021-12-03 10:01AM EST2022-03-1821.3522.1522.60+0.10+0.47%331,03431.18%
AAPL220414P001800002021-12-03 12:10PM EST2022-04-1424.3023.2523.70+2.10+9.46%3150031.03%
AAPL220520P001800002021-12-03 1:56PM EST2022-05-2026.5624.9525.35+2.76+11.60%1810131.63%
AAPL220617P001800002021-12-03 2:53PM EST2022-06-1727.4725.9026.30+3.97+16.89%941231.42%
AAPL220715P001800002021-12-02 11:57AM EST2022-07-1526.3926.5527.25+26.39--1331.37%
AAPL220916P001800002021-12-03 11:51AM EST2022-09-1629.3528.8029.35+4.00+15.78%142531.51%
AAPL230120P001800002021-12-03 11:31AM EST2023-01-2032.1232.0532.75+0.37+1.17%55,14531.31%
AAPL230317P001800002021-12-03 10:04AM EST2023-03-1732.5533.3034.15+2.05+6.72%161,20731.31%
AAPL230616P001800002021-11-22 1:06PM EST2023-06-1633.1535.2036.100.00-39,59531.10%
AAPL230915P001800002021-12-01 1:44PM EST2023-09-1533.2536.7537.700.00-26330.71%
AAPL240119P001800002021-12-03 11:07AM EST2024-01-1938.6038.5039.90+1.18+3.15%15630.45%