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:195.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C001950002021-12-03 3:57PM EST2021-12-100.020.010.030.00-1,6233,70761.72%
AAPL211217C001950002021-12-03 3:50PM EST2021-12-170.050.040.06-0.02-28.57%4184,56745.51%
AAPL211223C001950002021-12-03 3:59PM EST2021-12-230.110.100.15-0.01-8.33%1931,45542.38%
AAPL211231C001950002021-12-03 3:57PM EST2021-12-310.190.180.19-0.02-9.52%26776436.67%
AAPL220107C001950002021-12-03 3:57PM EST2022-01-070.270.230.29-0.05-15.62%16823135.06%
AAPL220114C001950002021-12-03 12:28PM EST2022-01-140.270.170.63+0.27-1211237.33%
AAPL220121C001950002021-12-03 3:49PM EST2022-01-210.430.440.47-0.10-18.87%4,53338,02432.32%
AAPL220218C001950002021-12-03 3:43PM EST2022-02-181.151.111.31-0.23-16.67%6574,65532.70%
AAPL220318C001950002021-12-03 3:31PM EST2022-03-181.831.822.03-0.32-14.88%1372,26831.75%
AAPL220414C001950002021-12-03 3:29PM EST2022-04-142.612.622.83-0.21-7.45%2422,11331.54%
AAPL220520C001950002021-12-03 3:36PM EST2022-05-203.803.854.10-0.20-5.00%18478632.00%
AAPL220617C001950002021-12-03 3:57PM EST2022-06-174.724.604.85-0.23-4.65%253,41431.67%
AAPL220715C001950002021-12-02 12:12PM EST2022-07-155.255.305.700.00-127231.70%
AAPL220916C001950002021-12-03 3:11PM EST2022-09-167.067.207.55-0.44-5.87%1533,05631.81%
AAPL230120C001950002021-12-03 3:40PM EST2023-01-2010.3010.5010.95-0.48-4.45%878,53531.97%
AAPL230317C001950002021-12-03 3:17PM EST2023-03-1711.5611.8512.35-0.69-5.63%371,19932.03%
AAPL230616C001950002021-12-03 3:41PM EST2023-06-1613.8013.8014.55-0.59-4.10%3343,64932.19%
AAPL230915C001950002021-12-03 1:02PM EST2023-09-1515.7415.7516.40-0.61-3.73%6179732.06%
AAPL240119C001950002021-12-03 3:51PM EST2024-01-1918.4018.2519.25+0.40+2.22%52,10132.42%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P001950002021-12-03 11:52AM EST2021-12-1033.7032.9033.40-1.30-3.71%25787.11%
AAPL211217P001950002021-12-03 11:02AM EST2021-12-1731.9532.9033.45+0.20+0.63%435458.20%
AAPL211223P001950002021-11-26 12:51PM EST2021-12-2337.7532.9533.500.00-424348.98%
AAPL211231P001950002021-12-03 3:54PM EST2021-12-3134.0033.0033.55+34.00-12541.85%
AAPL220107P001950002021-12-02 12:47PM EST2022-01-0731.6933.1033.600.00-1138.09%
AAPL220121P001950002021-12-02 3:59PM EST2022-01-2131.9833.2033.750.00-198233.96%
AAPL220218P001950002021-12-03 11:30AM EST2022-02-1834.0033.9034.60-2.20-6.08%2933.61%
AAPL220318P001950002021-12-01 10:46AM EST2022-03-1828.9534.6535.250.00-3632732.07%
AAPL220414P001950002021-12-01 9:36AM EST2022-04-1431.8035.3035.950.00-927131.41%
AAPL220520P001950002021-12-01 11:19AM EST2022-05-2030.3236.6037.150.00-229031.69%
AAPL220617P001950002021-12-01 1:07PM EST2022-06-1731.9037.3037.950.00-228931.54%
AAPL220916P001950002021-11-30 1:28PM EST2022-09-1638.0539.8040.400.00-472231.21%
AAPL230120P001950002021-12-03 3:00PM EST2023-01-2044.5542.6543.30+3.70+9.06%24,81230.73%
AAPL230317P001950002021-12-02 2:52PM EST2023-03-1742.9343.8044.650.00-124730.82%
AAPL230616P001950002021-12-02 9:39AM EST2023-06-1646.7245.5546.500.00-1042,59030.65%
AAPL230915P001950002021-12-03 1:59PM EST2023-09-1548.6346.9547.95-3.42-6.57%104230.17%
AAPL240119P001950002021-11-04 9:12AM EST2024-01-1953.7548.5550.200.00-2530.08%