Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
156.81-5.13 (-3.17%)
At close: 1:00PM EST
157.40 +0.59 (+0.38%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:75.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210C000750002021-11-10 3:49PM EST2021-12-1073.1080.3084.000.00--30188.67%
AAPL211217C000750002021-11-26 12:33PM EST2021-12-1782.6880.5583.65-3.92-4.53%274150.29%
AAPL220121C000750002021-11-26 10:46AM EST2022-01-2183.0580.4083.90-3.95-4.54%14,30194.34%
AAPL220218C000750002021-11-19 12:03PM EST2022-02-1885.0280.3084.500.00-215284.52%
AAPL220318C000750002021-11-26 10:28AM EST2022-03-1883.2080.4084.40-2.55-2.97%132173.17%
AAPL220414C000750002021-11-23 11:04AM EST2022-04-1485.4080.2585.000.00-32469.78%
AAPL220520C000750002021-11-16 9:37AM EST2022-05-2075.6580.4084.600.00-94260.21%
AAPL220617C000750002021-11-23 9:48AM EST2022-06-1785.9481.1584.950.00-116,85062.89%
AAPL220916C000750002021-11-26 10:38AM EST2022-09-1683.8080.8085.00-5.45-6.11%12,09450.83%
AAPL230120C000750002021-11-26 12:59PM EST2023-01-2083.7578.8588.40-4.39-4.98%12,60669.51%
AAPL230317C000750002021-11-22 1:23PM EST2023-03-1790.0079.0088.700.00-343066.35%
AAPL230616C000750002021-11-22 3:46PM EST2023-06-1689.3079.5089.400.00-660963.00%
AAPL230915C000750002021-11-26 10:18AM EST2023-09-1586.4580.0589.50-0.84-0.96%11,00658.77%
AAPL240119C000750002021-11-26 12:57PM EST2024-01-1985.5080.5090.10-4.30-4.79%62,08055.40%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211210P000750002021-11-08 11:43AM EST2021-12-100.010.000.010.00--1118.75%
AAPL211217P000750002021-11-26 10:23AM EST2021-12-170.010.000.010.00-31,69196.88%
AAPL220121P000750002021-11-26 11:49AM EST2022-01-210.060.020.10+0.02+50.00%2126,68974.80%
AAPL220218P000750002021-11-23 1:02PM EST2022-02-180.060.000.330.00-116269.34%
AAPL220318P000750002021-11-26 12:10PM EST2022-03-180.150.100.16+0.05+50.00%1011,05158.11%
AAPL220414P000750002021-11-22 10:00AM EST2022-04-140.210.110.44+0.06+40.00%2019857.96%
AAPL220520P000750002021-11-24 9:48AM EST2022-05-200.270.120.600.00-247053.86%
AAPL220617P000750002021-11-26 9:34AM EST2022-06-170.360.240.810.00-15,64653.27%
AAPL220916P000750002021-11-22 10:54AM EST2022-09-160.570.521.370.00-11,69553.46%
AAPL230120P000750002021-11-26 11:13AM EST2023-01-201.450.921.45+0.22+17.89%30020,12245.30%
AAPL230317P000750002021-11-26 12:17PM EST2023-03-171.641.123.10+0.28+20.59%12,00051.48%
AAPL230616P000750002021-11-22 9:53AM EST2023-06-161.601.504.500.00-191352.68%
AAPL230915P000750002021-11-23 2:06PM EST2023-09-152.131.602.710.00-1283242.20%
AAPL240119P000750002021-11-26 11:12AM EST2024-01-192.900.253.00+0.34+13.28%227739.75%