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:95.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211015C000950002021-09-23 3:56PM EDT2021-10-1551.9051.9052.050.00-748375.00%
AAPL211022C000950002021-09-21 1:40PM EDT2021-10-2248.6651.9052.100.00-18568.16%
AAPL211119C000950002021-09-23 3:53PM EDT2021-11-1952.0052.1052.300.00-856257.91%
AAPL211217C000950002021-09-24 10:41AM EDT2021-12-1751.6552.2552.45+1.06+2.10%2141450.98%
AAPL220121C000950002021-09-24 12:22PM EDT2022-01-2152.1552.5052.70-0.45-0.86%24,34448.17%
AAPL220318C000950002021-09-24 1:04PM EDT2022-03-1852.7252.9053.10+4.07+8.37%220143.60%
AAPL220617C000950002021-09-24 10:43AM EDT2022-06-1752.9853.6053.85+2.08+4.09%17,22440.08%
AAPL220916C000950002021-09-22 2:00PM EDT2022-09-1652.7354.3054.550.00-11,68337.79%
AAPL230120C000950002021-09-24 10:54AM EDT2023-01-2054.4555.2555.60+0.40+0.74%22,31936.13%
AAPL230317C000950002021-09-20 12:45PM EDT2023-03-1751.4055.6055.950.00-174035.26%
AAPL230616C000950002021-09-22 2:48PM EDT2023-06-1655.1056.2556.600.00-827234.37%
AAPL230915C000950002021-09-23 2:41PM EDT2023-09-1557.1057.0557.450.00-24334.17%
AAPL240119C000950002021-09-24 10:30AM EDT2024-01-1958.1058.3059.15-0.60-1.02%12435.06%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211001P000950002021-09-22 2:47PM EDT2021-10-010.010.000.010.00-11,102103.13%
AAPL211015P000950002021-09-24 2:01PM EDT2021-10-150.030.020.03+0.01+50.00%2516,56168.75%
AAPL211022P000950002021-09-23 9:57AM EDT2021-10-220.060.000.070.00-827561.72%
AAPL211119P000950002021-09-24 1:31PM EDT2021-11-190.230.230.25-0.04-14.81%21,99556.54%
AAPL211217P000950002021-09-24 3:35PM EDT2021-12-170.420.410.46-0.05-10.64%71,03651.12%
AAPL220121P000950002021-09-24 3:41PM EDT2022-01-210.700.680.73-0.04-5.41%2120,21847.56%
AAPL220318P000950002021-09-24 1:26PM EDT2022-03-181.131.051.17-0.07-5.83%5463143.56%
AAPL220414P000950002021-09-22 12:44PM EDT2022-04-141.481.251.400.00-8413142.35%
AAPL220617P000950002021-09-24 1:37PM EDT2022-06-171.921.821.95-0.23-10.70%139,30340.23%
AAPL220916P000950002021-09-24 11:24AM EDT2022-09-162.742.562.68+0.03+1.11%19,85438.05%
AAPL230120P000950002021-09-24 10:46AM EDT2023-01-203.753.603.75-0.04-1.06%3212,71136.40%
AAPL230317P000950002021-09-21 1:10PM EDT2023-03-174.403.954.150.00-72,91535.66%
AAPL230616P000950002021-09-22 10:35AM EDT2023-06-164.804.554.850.00-22,64934.86%
AAPL230915P000950002021-09-23 3:19PM EDT2023-09-155.405.205.550.00-1249034.26%
AAPL240119P000950002021-09-20 12:14AM EDT2024-01-195.305.856.600.00--233.82%