UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.18+5.86 (+3.54%)
At close: 04:00PM EST
171.56 +0.38 (+0.22%)
After hours: 04:10PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211217C000400002021-12-07 2:07PM EST40.00130.00130.60130.80+4.30+3.42%2370.00%
AAPL211217C000450002021-12-07 9:54AM EST45.00125.25125.35125.55+2.20+1.79%16380.00%
AAPL211217C000500002021-12-02 1:02PM EST50.00112.90120.50120.700.00-4750.00%
AAPL211217C000550002021-12-03 1:32PM EST55.00105.54115.55115.750.00-1600.00%
AAPL211217C000600002021-12-02 3:59PM EST60.00103.65110.55110.750.00-131160.00%
AAPL211217C000650002021-12-02 3:59PM EST65.0098.65105.40105.550.00-8290.00%
AAPL211217C000700002021-12-06 3:59PM EST70.0095.15100.60100.750.00-11180.00%
AAPL211217C000750002021-12-02 1:09PM EST75.0087.9595.2595.550.00-12790.00%
AAPL211217C000800002021-12-07 3:27PM EST80.0090.1590.4090.55+3.83+4.44%25360.00%
AAPL211217C000850002021-12-07 3:29PM EST85.0085.1785.4085.60+9.87+13.11%21060.00%
AAPL211217C000900002021-12-02 1:09PM EST90.0072.9580.5580.700.00-15710.00%
AAPL211217C000950002021-12-02 9:51AM EST95.0066.3575.5575.750.00-3230.00%
AAPL211217C001000002021-12-07 12:32PM EST100.0071.5070.4070.70+6.00+9.16%57900.00%
AAPL211217C001050002021-12-06 1:20PM EST105.0060.8565.6065.750.00-17900.00%
AAPL211217C001100002021-12-07 12:29PM EST110.0061.5260.4060.60+5.97+10.75%44170.00%
AAPL211217C001150002021-12-07 3:32PM EST115.0055.4055.5055.85+5.20+10.36%261,9510.00%
AAPL211217C001200002021-12-07 3:13PM EST120.0050.0550.8550.75+3.84+8.31%161,8340.00%
AAPL211217C001250002021-12-07 12:36PM EST125.0046.4445.6546.15+5.79+14.24%372,7310.00%
AAPL211217C001300002021-12-07 3:40PM EST130.0040.0040.5540.70+4.51+12.71%273,4790.00%
AAPL211217C001350002021-12-07 3:44PM EST135.0035.2035.7035.80+4.52+14.73%1393,1210.00%
AAPL211217C001400002021-12-07 3:53PM EST140.0030.3530.7530.60+4.72+18.42%53915,6900.00%
AAPL211217C001450002021-12-07 3:52PM EST145.0025.3925.6025.85+4.79+23.25%1,25742,5750.00%
AAPL211217C001460002021-12-06 3:44PM EST146.0019.9224.8024.950.00-33910.00%
AAPL211217C001470002021-12-07 12:02PM EST147.0024.1023.7023.95+4.70+24.23%33340.00%
AAPL211217C001480002021-12-07 1:46PM EST148.0022.6122.5522.70+4.01+21.56%1363930.00%
AAPL211217C001490002021-12-07 3:54PM EST149.0021.8021.7521.90+4.85+28.61%1452680.00%
AAPL211217C001500002021-12-07 3:54PM EST150.0020.9020.7520.85+5.20+33.12%2,24896,9840.00%
AAPL211217C001525002021-12-07 3:54PM EST152.5018.3518.3518.55+4.70+34.43%2121,3770.00%
AAPL211217C001550002021-12-07 3:55PM EST155.0016.2015.9016.20+5.06+45.42%2,12073,48524.02%
AAPL211217C001575002021-12-07 3:54PM EST157.5013.7013.5013.65+4.45+48.11%1,2205,8130.00%
AAPL211217C001600002021-12-07 3:55PM EST160.0011.3511.3511.45+4.15+57.64%9,02185,57427.25%
AAPL211217C001625002021-12-07 3:54PM EST162.509.109.059.15+3.70+68.52%1,9989,99626.07%
AAPL211217C001650002021-12-07 3:55PM EST165.007.117.257.35+3.31+87.11%23,16540,52029.25%
AAPL211217C001675002021-12-07 3:55PM EST167.505.375.205.35+2.81+109.77%8,99912,90327.09%
AAPL211217C001700002021-12-07 3:55PM EST170.003.803.703.75+2.13+127.54%55,26057,59726.44%
AAPL211217C001725002021-12-07 3:55PM EST172.502.542.522.53+1.54+154.00%32,46210,81626.44%
AAPL211217C001750002021-12-07 3:55PM EST175.001.701.601.61+1.05+161.54%60,16540,72226.36%
AAPL211217C001775002021-12-07 3:55PM EST177.501.051.041.05+0.65+162.50%22,59110,43827.25%
AAPL211217C001800002021-12-07 3:55PM EST180.000.680.660.67+0.43+172.00%40,83232,77728.05%
AAPL211217C001825002021-12-07 3:54PM EST182.500.430.430.44+0.25+138.89%4,7035,72129.20%
AAPL211217C001850002021-12-07 3:54PM EST185.000.300.290.30+0.17+130.77%19,12412,56630.57%
AAPL211217C001900002021-12-07 3:54PM EST190.000.150.140.15+0.08+114.29%4,2359,56333.40%
AAPL211217C001950002021-12-07 3:54PM EST195.000.090.080.09+0.04+80.00%2,0064,95336.91%
AAPL211217C002000002021-12-07 3:53PM EST200.000.070.060.07+0.04+133.33%4,45310,66541.21%
AAPL211217C002050002021-12-07 2:59PM EST205.000.050.040.05+0.02+66.67%3591,76844.73%
AAPL211217C002100002021-12-07 3:27PM EST210.000.030.030.04+0.02+200.00%1,2144,25348.44%
AAPL211217C002150002021-12-07 2:12PM EST215.000.030.020.03+0.01+50.00%3793,95250.78%
AAPL211217C002200002021-12-07 3:22PM EST220.000.020.010.020.00-1,2083,09052.34%
AAPL211217C002250002021-12-07 3:53PM EST225.000.020.010.02+0.01+100.00%1321,03156.25%
AAPL211217C002300002021-12-07 2:35PM EST230.000.010.010.020.00-1263,93260.16%
AAPL211217C002350002021-12-07 3:53PM EST235.000.010.010.010.00-2991,38662.50%
AAPL211217C002400002021-12-07 2:13PM EST240.000.010.000.010.00-2132,25762.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211217P000400002021-12-07 11:39AM EST40.000.010.000.010.00-260256.25%
AAPL211217P000500002021-10-26 12:12PM EST50.000.010.000.060.00--1253.13%
AAPL211217P000600002021-12-07 3:37PM EST60.000.010.000.010.00-131187.50%
AAPL211217P000650002021-12-07 3:24PM EST65.000.010.000.010.00-212,994171.88%
AAPL211217P000700002021-12-02 2:06PM EST70.000.010.000.010.00-536715159.38%
AAPL211217P000750002021-12-02 12:48PM EST75.000.010.000.010.00-11,695146.88%
AAPL211217P000800002021-12-03 3:26PM EST80.000.010.000.010.00-42015,549137.50%
AAPL211217P000850002021-12-03 3:07PM EST85.000.020.000.010.00-146,318125.00%
AAPL211217P000900002021-12-07 12:18PM EST90.000.010.000.010.00-13,134115.63%
AAPL211217P000950002021-12-07 11:42AM EST95.000.010.000.010.00-13,736106.25%
AAPL211217P001000002021-12-07 3:49PM EST100.000.010.000.01-0.01-50.00%647,22496.88%
AAPL211217P001050002021-12-07 3:53PM EST105.000.010.010.02-0.01-50.00%1,07810,32898.44%
AAPL211217P001100002021-12-07 3:33PM EST110.000.020.010.02-0.01-33.33%5020,08890.63%
AAPL211217P001150002021-12-07 3:54PM EST115.000.030.020.030.00-2,55210,87585.94%
AAPL211217P001200002021-12-07 3:52PM EST120.000.020.030.04-0.03-60.00%76523,23380.47%
AAPL211217P001250002021-12-07 3:35PM EST125.000.030.030.04-0.03-50.00%98119,31371.88%
AAPL211217P001300002021-12-07 3:41PM EST130.000.050.040.05-0.03-37.50%1,31524,58065.63%
AAPL211217P001350002021-12-07 3:53PM EST135.000.070.060.07-0.05-41.67%2,63735,27160.55%
AAPL211217P001400002021-12-07 3:49PM EST140.000.090.090.09-0.09-50.00%8,67644,45454.69%
AAPL211217P001450002021-12-07 3:53PM EST145.000.130.120.13-0.16-55.17%14,00382,58649.02%
AAPL211217P001460002021-12-07 3:53PM EST146.000.140.130.15-0.17-54.84%1,2367,53648.44%
AAPL211217P001470002021-12-07 3:38PM EST147.000.160.150.16-0.20-55.56%1,0977,85547.17%
AAPL211217P001480002021-12-07 3:54PM EST148.000.170.160.17-0.23-57.50%1,1626,50045.90%
AAPL211217P001490002021-12-07 3:50PM EST149.000.190.180.18-0.27-58.70%9724,43044.63%
AAPL211217P001500002021-12-07 3:54PM EST150.000.200.200.21-0.32-61.54%13,578100,97844.04%
AAPL211217P001525002021-12-07 3:53PM EST152.500.270.250.26-0.43-61.43%3,0805,02841.21%
AAPL211217P001550002021-12-07 3:55PM EST155.000.350.350.36-0.63-64.29%7,77272,99239.31%
AAPL211217P001575002021-12-07 3:52PM EST157.500.510.480.49-0.85-62.50%3,72610,99837.13%
AAPL211217P001600002021-12-07 3:55PM EST160.000.690.680.69-1.23-64.06%18,73145,93235.25%
AAPL211217P001625002021-12-07 3:55PM EST162.500.961.001.01-1.73-64.31%6,6409,61333.84%
AAPL211217P001650002021-12-07 3:55PM EST165.001.381.441.45-2.27-62.19%20,73922,65532.30%
AAPL211217P001675002021-12-07 3:55PM EST167.502.112.132.14-2.76-56.67%12,1463,69631.49%
AAPL211217P001700002021-12-07 3:55PM EST170.002.983.053.10-3.52-54.15%16,0795,96030.98%
AAPL211217P001725002021-12-07 3:54PM EST172.504.304.304.40-4.20-49.41%3,14959031.12%
AAPL211217P001750002021-12-07 3:50PM EST175.006.355.905.95-3.95-38.35%1,6592,55531.15%
AAPL211217P001775002021-12-07 3:50PM EST177.508.307.757.85-4.35-34.39%33210032.32%
AAPL211217P001800002021-12-07 3:54PM EST180.0010.009.909.80-4.43-30.70%86684732.11%
AAPL211217P001825002021-12-07 3:48PM EST182.5012.7012.3512.50-3.00-19.11%10917439.97%
AAPL211217P001850002021-12-07 3:03PM EST185.0015.2514.5014.65-4.04-20.94%1732440.19%
AAPL211217P001900002021-12-07 2:35PM EST190.0020.5019.4019.55-3.65-15.11%652747.53%
AAPL211217P001950002021-12-07 12:29PM EST195.0023.6524.3524.50-6.30-21.04%335053.22%
AAPL211217P002000002021-12-07 3:38PM EST200.0029.9829.3029.60-4.92-14.10%634461.38%
AAPL211217P002050002021-12-07 9:49AM EST205.0034.6534.2034.40-4.72-11.99%832764.65%
AAPL211217P002100002021-12-02 12:58PM EST210.0047.1039.2539.450.00-215872.71%
AAPL211217P002150002021-12-03 11:30AM EST215.0052.8544.2544.450.00-29379.10%
AAPL211217P002200002021-12-06 10:20AM EST220.0052.7049.2049.450.00-1884.47%
AAPL211217P002250002021-12-07 2:36PM EST225.0055.5054.3554.55-2.20-3.81%21594.34%
AAPL211217P002300002021-12-02 9:51AM EST230.0068.6559.3559.550.00-217100.15%
AAPL211217P002350002021-12-06 10:21AM EST235.0067.8064.2064.450.00-12101.51%
AAPL211217P002400002021-12-06 10:21AM EST240.0072.8069.2069.400.00-11105.86%