UK markets open in 7 hours 46 minutes

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
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C000750002021-12-03 3:58PM EST75.0086.7386.6087.15-1.12-1.27%266245.31%
AAPL211210C000800002021-11-30 3:07PM EST80.0084.5081.6082.15+84.50--17225.00%
AAPL211210C000850002021-12-02 1:00PM EST85.0077.8076.6077.150.00-3134207.81%
AAPL211210C000900002021-12-03 3:49PM EST90.0070.2771.6072.15-3.38-4.59%2230190.63%
AAPL211210C000950002021-11-29 11:03AM EST95.0064.0066.6067.150.00-990173.44%
AAPL211210C001000002021-12-03 3:16PM EST100.0060.1161.6062.15-3.44-5.41%521158.59%
AAPL211210C001050002021-12-03 3:54PM EST105.0056.1556.6057.15+56.15-215143.75%
AAPL211210C001100002021-12-02 1:10PM EST110.0052.9551.6052.150.00-431129.69%
AAPL211210C001150002021-12-02 2:26PM EST115.0048.4546.6047.150.00-117115.63%
AAPL211210C001200002021-12-03 12:01PM EST120.0040.9541.6542.15-2.79-6.38%130109.77%
AAPL211210C001250002021-12-03 2:30PM EST125.0035.5536.6537.15-2.80-7.30%254996.09%
AAPL211210C001300002021-12-03 3:01PM EST130.0029.9031.6532.20-1.50-4.78%510987.30%
AAPL211210C001350002021-12-03 1:15PM EST135.0026.0026.7027.20-1.93-6.91%8021376.95%
AAPL211210C001360002021-12-03 3:23PM EST136.0024.6525.7026.25-5.05-17.00%33676.76%
AAPL211210C001370002021-12-03 9:50AM EST137.0027.0024.7025.25-0.15-0.55%137174.02%
AAPL211210C001380002021-12-03 2:15PM EST138.0022.2723.7024.20-9.72-30.38%17739468.95%
AAPL211210C001390002021-12-03 3:46PM EST139.0021.5922.7523.25-3.01-12.24%311270.70%
AAPL211210C001400002021-12-03 3:57PM EST140.0021.5521.7522.25-2.10-8.88%6056767.77%
AAPL211210C001410002021-12-03 3:43PM EST141.0019.8020.7521.30-2.65-11.80%10110766.80%
AAPL211210C001420002021-12-03 2:28PM EST142.0018.7519.8020.30-2.85-13.19%19330765.53%
AAPL211210C001430002021-12-03 11:17AM EST143.0019.5018.8019.35-0.87-4.27%212264.06%
AAPL211210C001440002021-12-03 3:48PM EST144.0016.6517.8518.35-2.75-14.18%3819162.40%
AAPL211210C001450002021-12-03 3:47PM EST145.0015.7616.8517.40-3.02-16.08%12870360.64%
AAPL211210C001460002021-12-03 2:31PM EST146.0014.8015.9016.40-2.70-15.43%3031958.69%
AAPL211210C001470002021-12-03 3:54PM EST147.0014.8014.9515.45-2.04-12.11%4442857.62%
AAPL211210C001480002021-12-03 1:46PM EST148.0012.8014.0014.50-3.17-19.85%381,29956.25%
AAPL211210C001490002021-12-03 3:38PM EST149.0012.1513.0513.55-2.95-19.54%1361,05554.69%
AAPL211210C001500002021-12-03 3:59PM EST150.0012.6012.1012.60-1.40-10.00%7762,79152.83%
AAPL211210C001525002021-12-03 3:59PM EST152.509.959.9511.15-2.20-18.11%4061,53859.79%
AAPL211210C001550002021-12-03 3:59PM EST155.007.957.758.20-1.41-15.06%2,5327,27052.10%
AAPL211210C001575002021-12-03 3:59PM EST157.506.125.556.80-0.98-13.80%4,9522,92257.47%
AAPL211210C001600002021-12-03 3:59PM EST160.004.204.054.35-1.45-25.66%39,99659,62444.58%
AAPL211210C001625002021-12-03 3:59PM EST162.502.902.802.91-0.85-22.67%33,93212,32642.65%
AAPL211210C001650002021-12-03 3:59PM EST165.001.731.681.74-0.78-31.08%91,02840,09440.16%
AAPL211210C001675002021-12-03 3:59PM EST167.500.950.940.99-0.59-38.31%29,99212,81039.16%
AAPL211210C001700002021-12-03 3:59PM EST170.000.510.510.55-0.36-41.38%71,61460,23839.16%
AAPL211210C001725002021-12-03 3:59PM EST172.500.290.250.28-0.19-39.58%14,1219,78338.97%
AAPL211210C001750002021-12-03 3:59PM EST175.000.160.150.16-0.11-40.74%11,56117,53840.23%
AAPL211210C001775002021-12-03 3:59PM EST177.500.110.070.11-0.06-35.29%2,9563,80142.97%
AAPL211210C001800002021-12-03 3:59PM EST180.000.070.060.07-0.03-30.00%5,66923,66844.73%
AAPL211210C001825002021-12-03 3:59PM EST182.500.050.040.05-0.02-28.57%1,2282,58647.27%
AAPL211210C001850002021-12-03 3:58PM EST185.000.040.030.040.00-1,0943,62250.20%
AAPL211210C001900002021-12-03 3:59PM EST190.000.030.020.030.00-2,94017,94455.47%
AAPL211210C001950002021-12-03 3:57PM EST195.000.020.010.030.00-1,6233,70761.72%
AAPL211210C002000002021-12-03 3:59PM EST200.000.020.010.040.00-7952,54270.70%
AAPL211210C002050002021-12-03 3:09PM EST205.000.010.000.010.00-962,95665.63%
AAPL211210C002100002021-12-03 10:22AM EST210.000.010.000.01+0.01-461171.88%
AAPL211210C002150002021-12-03 9:40AM EST215.000.010.000.01+0.01-1178.13%
AAPL211210C002400002021-12-03 9:30AM EST240.000.010.000.01+0.01-10106.25%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P000750002021-11-30 10:02AM EST75.000.010.000.010.00-12206.25%
AAPL211210P000850002021-11-22 10:02AM EST85.000.010.000.060.00--1204.69%
AAPL211210P000900002021-11-24 1:06PM EST90.000.010.000.060.00-23187.50%
AAPL211210P000950002021-12-02 10:43AM EST95.000.010.000.010.00-842143.75%
AAPL211210P001000002021-12-02 2:53PM EST100.000.010.000.010.00-6491,211131.25%
AAPL211210P001050002021-12-03 3:48PM EST105.000.010.000.010.00-5907,308118.75%
AAPL211210P001100002021-12-03 3:43PM EST110.000.020.010.02+0.01+100.00%3401,659118.75%
AAPL211210P001150002021-12-03 3:59PM EST115.000.020.010.020.00-3001,683106.25%
AAPL211210P001200002021-12-03 3:58PM EST120.000.030.010.050.00-7092,272100.78%
AAPL211210P001250002021-12-03 3:50PM EST125.000.040.030.040.00-6525,29689.84%
AAPL211210P001300002021-12-03 3:41PM EST130.000.060.050.060.00-1,0803,35782.42%
AAPL211210P001350002021-12-03 3:50PM EST135.000.100.070.09+0.02+25.00%1,2202,65273.44%
AAPL211210P001360002021-12-03 3:50PM EST136.000.110.080.10+0.01+10.00%3861,32572.07%
AAPL211210P001370002021-12-03 3:47PM EST137.000.130.090.11+0.03+30.00%28283070.70%
AAPL211210P001380002021-12-03 3:55PM EST138.000.130.100.12+0.01+8.33%6,5961,62168.95%
AAPL211210P001390002021-12-03 3:59PM EST139.000.120.110.130.00-8333,15167.19%
AAPL211210P001400002021-12-03 3:59PM EST140.000.140.130.14+0.01+7.69%1,1852,99365.82%
AAPL211210P001410002021-12-03 3:50PM EST141.000.190.140.16+0.04+26.67%1,3732,05464.26%
AAPL211210P001420002021-12-03 3:58PM EST142.000.170.160.18+0.01+6.25%4272,40362.99%
AAPL211210P001430002021-12-03 3:55PM EST143.000.230.180.20+0.05+27.78%4011,60461.43%
AAPL211210P001440002021-12-03 3:51PM EST144.000.270.210.22+0.08+42.11%7084,15860.06%
AAPL211210P001450002021-12-03 3:59PM EST145.000.250.230.25+0.02+8.70%3,9162,21358.50%
AAPL211210P001460002021-12-03 3:59PM EST146.000.290.270.29+0.04+16.00%6112,13257.42%
AAPL211210P001470002021-12-03 3:59PM EST147.000.320.310.35+0.03+10.34%1,3491,61156.45%
AAPL211210P001480002021-12-03 3:59PM EST148.000.370.370.38+0.05+15.63%2,0603,14555.03%
AAPL211210P001490002021-12-03 3:59PM EST149.000.420.420.44+0.06+16.67%3,5823,62253.71%
AAPL211210P001500002021-12-03 3:59PM EST150.000.490.490.51+0.10+25.64%25,63611,34252.54%
AAPL211210P001525002021-12-03 3:59PM EST152.500.700.670.75+0.12+20.69%9,4834,08550.15%
AAPL211210P001550002021-12-03 3:59PM EST155.001.101.071.10+0.29+35.80%42,47315,85447.46%
AAPL211210P001575002021-12-03 3:59PM EST157.501.601.561.64+0.43+36.75%22,63011,76645.29%
AAPL211210P001600002021-12-03 3:59PM EST160.002.382.282.39+0.65+37.57%82,31922,92242.94%
AAPL211210P001625002021-12-03 3:59PM EST162.503.403.303.55+0.86+33.86%20,4907,50942.38%
AAPL211210P001650002021-12-03 3:59PM EST165.004.744.654.90+1.04+28.11%8,9457,28240.16%
AAPL211210P001675002021-12-03 3:59PM EST167.506.456.256.85+1.05+19.44%8611,85242.53%
AAPL211210P001700002021-12-03 3:58PM EST170.008.658.408.90+1.50+20.98%2,3383,94343.31%
AAPL211210P001725002021-12-03 3:59PM EST172.5010.659.0513.50+1.65+18.33%20260988.45%
AAPL211210P001750002021-12-03 3:59PM EST175.0013.0013.0513.55+1.85+16.59%10937149.22%
AAPL211210P001775002021-12-03 3:55PM EST177.5016.4015.4516.00-1.20-6.82%507053.91%
AAPL211210P001800002021-12-03 10:35AM EST180.0017.1717.9518.45+0.52+3.12%220057.96%
AAPL211210P001825002021-12-03 1:11PM EST182.5021.5020.4020.95-1.25-5.49%63963.72%
AAPL211210P001850002021-12-03 3:59PM EST185.0022.9922.9523.45-0.71-3.00%7113350.39%
AAPL211210P001900002021-12-03 12:00PM EST190.0029.0027.9028.40+2.65+10.06%205077.15%
AAPL211210P001950002021-12-03 11:52AM EST195.0033.7032.9033.40-1.30-3.71%25787.11%
AAPL211210P002000002021-12-03 10:08AM EST200.0037.3537.9038.40+0.60+1.63%158396.48%
AAPL211210P002050002021-12-01 3:53PM EST205.0039.0042.8543.400.00-3549105.57%
AAPL211210P002200002021-12-02 12:12PM EST220.0057.4557.5558.70+57.45--0150.20%
AAPL211210P002400002021-12-02 11:07AM EST240.0078.7877.5578.70+78.78--0182.81%