Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.92+0.09 (+0.06%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:85.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001C000850002021-09-24 2:58PM EDT2021-10-0162.0061.9062.00+1.65+2.73%19150.00%
AAPL211015C000850002021-09-23 3:39PM EDT2021-10-1561.9061.8562.050.00-1428986.33%
AAPL211119C000850002021-09-23 11:55AM EDT2021-11-1962.0062.0062.200.00-101,10966.11%
AAPL211217C000850002021-09-24 3:54PM EDT2021-12-1762.3962.1062.30+0.50+0.81%1051557.72%
AAPL220121C000850002021-09-24 11:35AM EDT2022-01-2161.3862.3062.50-1.07-1.71%16,04453.17%
AAPL220318C000850002021-09-20 10:14AM EDT2022-03-1859.1062.5562.750.00-2011048.76%
AAPL220617C000850002021-09-24 1:57PM EDT2022-06-1762.9563.0063.25+3.15+5.27%26,88843.88%
AAPL220916C000850002021-09-24 10:53AM EDT2022-09-1662.5063.4563.70+2.66+4.45%2051540.67%
AAPL230120C000850002021-09-23 2:14PM EDT2023-01-2064.1064.1564.450.00-29,76638.43%
AAPL230317C000850002021-09-24 10:13AM EDT2023-03-1763.6264.3064.65+4.00+6.71%9244737.17%
AAPL230616C000850002021-09-23 1:30PM EDT2023-06-1664.9064.7565.100.00-642135.97%
AAPL230915C000850002021-09-20 11:57AM EDT2023-09-1561.1665.3065.750.00-338835.63%
AAPL240119C000850002021-09-24 2:45PM EDT2024-01-1966.9066.3567.20+3.50+5.52%1436.65%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001P000850002021-09-20 3:45PM EDT2021-10-010.010.000.010.00-151125.00%
AAPL211015P000850002021-09-24 2:25PM EDT2021-10-150.010.010.05-0.01-50.00%72,24686.72%
AAPL211022P000850002021-09-22 2:47PM EDT2021-10-220.010.000.07-0.02-66.67%26476.17%
AAPL211119P000850002021-09-24 1:09PM EDT2021-11-190.150.130.16-0.03-16.67%2771,03664.16%
AAPL211217P000850002021-09-21 9:55AM EDT2021-12-170.370.220.300.00-7692357.13%
AAPL220121P000850002021-09-24 1:45PM EDT2022-01-210.480.440.51-0.08-14.29%3010,31953.13%
AAPL220318P000850002021-09-23 12:46PM EDT2022-03-180.830.710.810.00-522848.56%
AAPL220414P000850002021-09-22 3:10PM EDT2022-04-141.000.850.950.00-236446.75%
AAPL220617P000850002021-09-24 1:05PM EDT2022-06-171.351.281.380.00-408,23144.31%
AAPL220916P000850002021-09-21 11:00AM EDT2022-09-162.051.741.900.00-192441.42%
AAPL230120P000850002021-09-24 3:58PM EDT2023-01-202.582.422.72-0.01-0.39%3858,10839.28%
AAPL230317P000850002021-09-10 2:31PM EDT2023-03-172.642.692.960.00-871838.12%
AAPL230616P000850002021-09-24 9:47AM EDT2023-06-163.423.153.50-0.03-0.87%267037.10%
AAPL230915P000850002021-09-20 1:26PM EDT2023-09-154.103.604.000.00-26536.19%