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:210.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C002100002021-12-03 10:22AM EST2021-12-100.010.000.01+0.01-461171.88%
AAPL211217C002100002021-12-03 3:36PM EST2021-12-170.020.020.04-0.01-33.33%674,09655.86%
AAPL211223C002100002021-12-03 3:58PM EST2021-12-230.050.000.060.00-17656349.41%
AAPL220107C002100002021-12-03 3:59PM EST2022-01-070.130.130.14-0.03-18.75%46547140.92%
AAPL220114C002100002021-12-03 3:06PM EST2022-01-140.170.000.40+0.17-14044.14%
AAPL220121C002100002021-12-03 3:59PM EST2022-01-210.230.220.23-0.02-8.00%39713,73237.01%
AAPL220218C002100002021-12-03 3:51PM EST2022-02-180.550.500.64-0.09-14.06%1181,44035.30%
AAPL220318C002100002021-12-03 3:16PM EST2022-03-180.920.861.05-0.11-10.68%1722,05933.57%
AAPL220414C002100002021-12-03 3:35PM EST2022-04-141.361.281.51-0.09-6.21%2353932.67%
AAPL220520C002100002021-12-03 3:00PM EST2022-05-202.122.112.31-0.08-3.64%5348032.49%
AAPL220617C002100002021-12-03 12:36PM EST2022-06-172.732.602.87-0.06-2.15%362,53232.09%
AAPL220715C002100002021-12-03 2:38PM EST2022-07-153.103.153.45-1.20-27.91%132831.82%
AAPL220916C002100002021-12-03 2:49PM EST2022-09-164.554.654.95-0.25-5.21%2203,47431.87%
AAPL230120C002100002021-12-03 3:45PM EST2023-01-207.307.407.80-0.20-2.67%9707,47631.81%
AAPL230317C002100002021-12-03 2:51PM EST2023-03-178.408.609.00-0.49-5.51%2029,36931.78%
AAPL230616C002100002021-12-03 3:58PM EST2023-06-1610.7010.3511.05-0.10-0.93%1064131.98%
AAPL230915C002100002021-12-02 11:58AM EST2023-09-1512.0412.2012.750.00-669131.82%
AAPL240119C002100002021-12-03 2:08PM EST2024-01-1914.3014.5015.45-0.83-5.49%942,72332.18%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211217P002100002021-12-02 12:58PM EST2021-12-1747.1047.9048.400.00-215873.83%
AAPL211223P002100002021-12-03 2:21PM EST2021-12-2350.1047.9048.45+1.45+2.98%1662.21%
AAPL220121P002100002021-12-02 1:03PM EST2022-01-2147.2048.0048.550.00-610140.58%
AAPL220218P002100002021-12-01 11:18AM EST2022-02-1840.9348.2549.000.00-121437.44%
AAPL220318P002100002021-11-19 3:46PM EST2022-03-1850.1148.6549.250.00-507333.91%
AAPL220414P002100002021-11-23 9:32AM EST2022-04-1450.0049.0049.650.00-11132.59%
AAPL220520P002100002021-12-02 10:24AM EST2022-05-2051.6549.8550.400.00-214332.24%
AAPL220617P002100002021-12-03 10:43AM EST2022-06-1750.0050.3050.95+3.38+7.25%563731.85%
AAPL220715P002100002021-11-22 3:33PM EST2022-07-1549.4450.5551.350.00--231.06%
AAPL220916P002100002021-11-30 12:01PM EST2022-09-1651.5552.1552.800.00-327431.16%
AAPL230120P002100002021-12-02 11:42AM EST2023-01-2054.5054.5055.300.00-1025730.69%
AAPL230317P002100002021-11-29 3:08PM EST2023-03-1756.0055.5056.350.00-238630.52%
AAPL230616P002100002021-09-13 9:45AM EST2023-06-1666.4072.5072.950.00-112049.95%
AAPL230915P002100002021-11-19 3:57PM EST2023-09-1558.6058.2059.250.00-11529.76%
AAPL240119P002100002021-12-01 3:22PM EST2024-01-1958.1659.5561.450.00-102129.79%