UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.54+3.68 (+2.48%)
As of 2:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C001000002021-10-27 1:38PM EDT2021-10-2952.5552.5552.70+2.90+5.84%2236250.78%
AAPL211105C001000002021-10-25 2:41PM EDT2021-11-0548.7552.5552.700.00-63330118.16%
AAPL211112C001000002021-10-25 11:00AM EDT2021-11-1248.1052.5552.750.00-151691.60%
AAPL211119C001000002021-10-28 1:22PM EDT2021-11-1952.3052.5552.75+3.30+6.73%4178576.37%
AAPL211126C001000002021-10-26 11:03AM EDT2021-11-2649.5052.5052.700.00-92462.11%
AAPL211217C001000002021-10-27 3:51PM EDT2021-12-1752.7552.5552.75+3.65+7.43%271,58151.17%
AAPL220121C001000002021-10-28 1:48PM EDT2022-01-2152.7552.7052.85+3.57+7.26%36350,64546.05%
AAPL220218C001000002021-10-28 1:49PM EDT2022-02-1853.1052.9053.05+3.03+6.05%2421743.70%
AAPL220318C001000002021-10-28 1:34PM EDT2022-03-1853.1053.0553.25+3.30+6.63%1395041.82%
AAPL220414C001000002021-10-28 1:20PM EDT2022-04-1452.9053.1553.40+2.73+5.44%420139.92%
AAPL220617C001000002021-10-28 12:27PM EDT2022-06-1753.4553.7053.90+2.55+5.01%4916,96137.78%
AAPL220916C001000002021-10-26 3:09PM EDT2022-09-1654.5554.4054.70+2.80+5.41%355,43736.17%
AAPL230120C001000002021-10-28 1:36PM EDT2023-01-2055.6055.5555.80+3.10+5.90%58617,61534.71%
AAPL230317C001000002021-10-28 1:35PM EDT2023-03-1755.9556.0056.30+2.85+5.37%75,34434.28%
AAPL230616C001000002021-10-28 12:49PM EDT2023-06-1656.3256.6557.20+2.07+3.82%338,55233.99%
AAPL230915C001000002021-10-28 1:49PM EDT2023-09-1557.7557.3558.05+3.35+6.16%231,16033.66%
AAPL240119C001000002021-10-28 1:21PM EDT2024-01-1959.2558.5559.60+3.25+5.80%761,12934.11%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029P001000002021-10-22 1:35PM EDT2021-10-290.010.000.010.00-221,954187.50%
AAPL211105P001000002021-10-22 3:06PM EDT2021-11-050.010.000.010.00-340987.50%
AAPL211112P001000002021-10-28 12:41PM EDT2021-11-120.010.010.02-0.01-50.00%177872.66%
AAPL211119P001000002021-10-28 1:40PM EDT2021-11-190.030.020.030.00-2912,51963.67%
AAPL211126P001000002021-10-22 1:25PM EDT2021-11-260.030.020.04-0.01-25.00%23854756.64%
AAPL211217P001000002021-10-28 12:14PM EDT2021-12-170.090.090.10-0.04-30.77%10911,15950.00%
AAPL220121P001000002021-10-28 12:47PM EDT2022-01-210.270.260.27-0.06-18.18%7348,60544.92%
AAPL220218P001000002021-10-28 11:08AM EDT2022-02-180.460.460.48-0.11-19.30%2101,93843.19%
AAPL220318P001000002021-10-28 12:51PM EDT2022-03-180.620.630.65-0.14-18.42%126,35341.04%
AAPL220414P001000002021-10-25 10:31AM EDT2022-04-140.950.800.830.00-1051,06039.60%
AAPL220617P001000002021-10-28 12:16PM EDT2022-06-171.361.361.40-0.21-13.38%4420,38838.06%
AAPL220916P001000002021-10-28 12:58PM EDT2022-09-162.172.112.17-0.24-9.96%3010,31236.24%
AAPL230120P001000002021-10-28 1:10PM EDT2023-01-203.253.203.35-0.30-8.45%22839,31735.03%
AAPL230317P001000002021-10-27 11:40AM EDT2023-03-174.043.653.800.00-1505,71834.44%
AAPL230616P001000002021-10-27 11:56AM EDT2023-06-164.754.254.500.00-49910,72433.60%
AAPL230915P001000002021-10-26 2:48PM EDT2023-09-154.954.855.10-0.35-6.60%357032.74%
AAPL240119P001000002021-10-27 3:20PM EDT2024-01-195.655.455.85-0.60-9.60%153,21131.70%