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:185.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C001850002021-12-03 3:58PM EST2021-12-100.040.030.040.00-1,0943,62250.20%
AAPL211217C001850002021-12-03 3:58PM EST2021-12-170.120.100.12-0.06-33.33%2,87312,33738.09%
AAPL211223C001850002021-12-03 3:45PM EST2021-12-230.210.180.23-0.05-19.23%1,0771,79734.91%
AAPL211231C001850002021-12-03 3:59PM EST2021-12-310.400.320.39-0.05-11.11%4011,68332.32%
AAPL220107C001850002021-12-03 3:54PM EST2022-01-070.570.500.58-0.13-18.57%13982531.45%
AAPL220114C001850002021-12-03 3:45PM EST2022-01-140.690.210.90+0.69-224431.98%
AAPL220121C001850002021-12-03 3:59PM EST2022-01-210.950.950.98-0.21-18.10%3,35027,02730.20%
AAPL220218C001850002021-12-03 3:57PM EST2022-02-182.252.122.39-0.25-10.00%65611,35231.87%
AAPL220318C001850002021-12-03 3:46PM EST2022-03-183.093.203.50-0.46-12.96%2944,39231.58%
AAPL220414C001850002021-12-03 3:08PM EST2022-04-144.184.304.55-0.42-9.13%1332,37731.51%
AAPL220520C001850002021-12-03 3:05PM EST2022-05-205.645.706.05-0.56-9.03%19198731.92%
AAPL220617C001850002021-12-03 3:57PM EST2022-06-176.826.707.00-0.31-4.35%1615,83331.80%
AAPL220715C001850002021-12-03 3:57PM EST2022-07-157.707.457.95-0.30-3.75%12723131.80%
AAPL220916C001850002021-12-03 3:45PM EST2022-09-169.409.6510.00-0.55-5.53%893,83231.92%
AAPL230120C001850002021-12-03 2:36PM EST2023-01-2012.8513.2013.65-0.70-5.17%1216,69432.11%
AAPL230317C001850002021-12-03 2:53PM EST2023-03-1714.2514.7015.15-0.50-3.39%7312,00332.22%
AAPL230616C001850002021-12-03 12:00PM EST2023-06-1616.5016.7017.50-0.71-4.13%31,15332.45%
AAPL230915C001850002021-12-02 9:38AM EST2023-09-1518.0018.6019.500.00-1201,63932.43%
AAPL240119C001850002021-12-03 3:59PM EST2024-01-1922.0021.2522.300.00-101,26032.66%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P001850002021-12-03 3:59PM EST2021-12-1022.9922.9523.45-0.71-3.00%7113350.39%
AAPL211217P001850002021-12-03 3:54PM EST2021-12-1724.0022.9523.50+1.70+7.62%7134446.24%
AAPL211223P001850002021-12-03 9:35AM EST2021-12-2320.9523.0523.60+0.65+3.20%1439.94%
AAPL211231P001850002021-12-03 11:44AM EST2021-12-3124.2723.2023.70-0.13-0.53%1234.84%
AAPL220107P001850002021-12-03 11:53AM EST2022-01-0723.9523.3523.90+23.95-44433.42%
AAPL220114P001850002021-12-03 12:24PM EST2022-01-1424.1822.9524.65+24.18-45037.13%
AAPL220121P001850002021-12-03 12:18PM EST2022-01-2124.6823.7024.20+2.23+9.93%2291,81530.74%
AAPL220218P001850002021-12-03 3:55PM EST2022-02-1825.8224.9525.65+2.12+8.95%28138732.37%
AAPL220318P001850002021-12-03 9:35AM EST2022-03-1824.1526.0526.65-0.75-3.01%944531.56%
AAPL220414P001850002021-12-03 9:39AM EST2022-04-1425.2527.0027.50-0.30-1.17%1459830.87%
AAPL220520P001850002021-12-03 9:35AM EST2022-05-2026.7028.5529.15-3.40-11.30%105931.78%
AAPL220617P001850002021-12-03 3:02PM EST2022-06-1731.3829.5029.90+4.63+17.31%1622131.20%
AAPL220916P001850002021-12-02 10:39AM EST2022-09-1633.6732.3032.850.00-1034531.37%
AAPL230120P001850002021-12-01 12:51PM EST2023-01-2030.4335.4536.150.00-581,37931.15%
AAPL230317P001850002021-11-29 10:02AM EST2023-03-1737.1736.7037.500.00-1030931.12%
AAPL230616P001850002021-12-01 3:40PM EST2023-06-1636.0038.5039.450.00-150430.96%
AAPL230915P001850002021-12-02 10:00AM EST2023-09-1540.1540.0041.000.00-115330.53%
AAPL240119P001850002021-12-01 12:46PM EST2024-01-1937.7541.7543.200.00-81330.29%