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:200.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C002000002021-12-03 3:59PM EST2021-12-100.020.010.040.00-7952,54270.70%
AAPL211217C002000002021-12-03 3:59PM EST2021-12-170.040.020.04-0.01-20.00%88710,62948.24%
AAPL211223C002000002021-12-03 2:34PM EST2021-12-230.080.070.090.00-532,02943.75%
AAPL211231C002000002021-12-03 3:55PM EST2021-12-310.150.130.16-0.01-6.25%1,5524,88739.60%
AAPL220107C002000002021-12-03 3:54PM EST2022-01-070.210.190.21-0.02-8.70%1,3731,29836.72%
AAPL220114C002000002021-12-03 3:25PM EST2022-01-140.270.050.52+0.27-132739.45%
AAPL220121C002000002021-12-03 3:58PM EST2022-01-210.350.330.35-0.06-14.63%3,25981,62333.69%
AAPL220218C002000002021-12-03 3:59PM EST2022-02-180.900.900.98-0.15-14.29%5,4494,19333.23%
AAPL220318C002000002021-12-03 3:56PM EST2022-03-181.501.451.59-0.08-5.06%1,0717,82732.18%
AAPL220414C002000002021-12-03 3:41PM EST2022-04-142.032.062.26-0.20-8.97%1854,04631.78%
AAPL220520C002000002021-12-03 3:37PM EST2022-05-203.103.103.35-0.30-8.82%971,37832.03%
AAPL220617C002000002021-12-03 3:57PM EST2022-06-173.953.804.050.00-67514,33331.73%
AAPL220715C002000002021-12-03 3:52PM EST2022-07-154.504.454.85-0.20-4.26%2679631.79%
AAPL220916C002000002021-12-03 3:40PM EST2022-09-166.106.256.55-0.25-3.94%39411,70131.78%
AAPL230120C002000002021-12-03 3:58PM EST2023-01-209.519.309.65-0.06-0.63%1,28238,76531.68%
AAPL230317C002000002021-12-03 3:05PM EST2023-03-1710.4010.7011.00-0.65-5.88%31817,52231.76%
AAPL230616C002000002021-12-03 3:57PM EST2023-06-1612.8012.6513.30-0.20-1.54%615,40732.14%
AAPL230915C002000002021-12-03 3:25PM EST2023-09-1514.4514.4515.20-0.39-2.63%1614,11832.11%
AAPL240119C002000002021-12-03 3:59PM EST2024-01-1917.4416.9017.90-0.06-0.34%4466,34032.34%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P002000002021-12-03 10:08AM EST2021-12-1037.3537.9038.40+0.60+1.63%158396.48%
AAPL211217P002000002021-12-03 10:12AM EST2021-12-1737.5537.9038.40+1.35+3.73%334562.31%
AAPL211223P002000002021-12-01 3:07PM EST2021-12-2333.2937.9538.450.00-1252.64%
AAPL211231P002000002021-12-02 1:03PM EST2021-12-3137.1537.9538.500.00-23645.07%
AAPL220107P002000002021-12-01 1:55PM EST2022-01-0732.2038.0038.55+32.20--38641.07%
AAPL220121P002000002021-12-02 11:57AM EST2022-01-2138.4038.1038.650.00-281,71936.01%
AAPL220218P002000002021-12-03 11:41AM EST2022-02-1839.6038.6039.35+2.30+6.17%52034.91%
AAPL220318P002000002021-12-01 1:25PM EST2022-03-1833.3539.2039.800.00-411932.50%
AAPL220414P002000002021-12-02 9:41AM EST2022-04-1441.5039.7540.400.00-329631.71%
AAPL220520P002000002021-12-03 3:07PM EST2022-05-2042.4540.8541.450.00-1009731.85%
AAPL220617P002000002021-12-03 10:43AM EST2022-06-1741.2541.4542.15-1.45-3.40%956931.59%
AAPL220715P002000002021-12-01 10:53AM EST2022-07-1536.2941.9542.90+36.29--6031.54%
AAPL220916P002000002021-12-03 12:18PM EST2022-09-1644.6043.8044.40-0.95-2.09%298631.16%
AAPL230120P002000002021-12-03 3:54PM EST2023-01-2047.2446.4547.25+1.64+3.60%1361,47230.81%
AAPL230317P002000002021-12-03 10:04AM EST2023-03-1746.7547.6048.45+0.07+0.15%1115630.73%
AAPL230616P002000002021-12-02 9:49AM EST2023-06-1649.6549.2550.200.00-137730.50%
AAPL230915P002000002021-12-03 1:59PM EST2023-09-1552.3350.5551.60+5.83+12.54%1032930.01%
AAPL240119P002000002021-12-02 12:25PM EST2024-01-1951.5052.1053.800.00-64229.91%