UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.73+3.88 (+2.60%)
As of 2:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C001100002021-10-26 9:37AM EDT2021-10-2943.1042.5542.75+3.90+9.95%2413171.88%
AAPL211105C001100002021-10-25 11:01AM EDT2021-11-0538.3042.5542.700.00-17290.00%
AAPL211112C001100002021-10-20 11:41AM EDT2021-11-1239.5542.6042.850.00-1674.02%
AAPL211119C001100002021-10-28 9:51AM EDT2021-11-1942.6842.6042.85+3.53+9.02%251,03261.82%
AAPL211126C001100002021-10-18 9:48AM EDT2021-11-2638.9542.5542.750.00-13644.14%
AAPL211217C001100002021-10-28 1:52PM EDT2021-12-1742.7042.7042.85+3.61+9.24%262,31341.50%
AAPL220121C001100002021-10-28 2:25PM EDT2022-01-2143.0043.0043.10+3.20+8.04%11918,06838.28%
AAPL220218C001100002021-10-28 1:13PM EDT2022-02-1843.0043.2043.35+2.60+6.44%414136.77%
AAPL220318C001100002021-10-26 3:32PM EDT2022-03-1841.7543.4543.60+1.23+3.04%15,58235.49%
AAPL220414C001100002021-10-28 12:09PM EDT2022-04-1443.7543.7543.95+3.45+8.56%556035.28%
AAPL220617C001100002021-10-28 11:07AM EDT2022-06-1744.8044.5044.70+3.64+8.84%4110,05534.19%
AAPL220916C001100002021-10-28 1:09PM EDT2022-09-1645.3045.5045.85+3.05+7.22%123,06633.44%
AAPL230120C001100002021-10-28 12:32PM EDT2023-01-2046.8747.0047.30+2.67+6.04%1058,12132.48%
AAPL230317C001100002021-10-28 10:47AM EDT2023-03-1747.6047.5548.05+2.70+6.01%61,67632.48%
AAPL230616C001100002021-10-25 3:14PM EDT2023-06-1648.7548.5049.15+3.10+6.79%32,01632.29%
AAPL230915C001100002021-10-20 11:31AM EDT2023-09-1546.7149.4550.000.00-340531.72%
AAPL240119C001100002021-10-28 12:17PM EDT2024-01-1951.6051.2051.95+2.90+5.95%3677632.51%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029P001100002021-10-25 9:34AM EDT2021-10-290.010.000.010.00-41,020146.88%
AAPL211105P001100002021-10-28 12:18PM EDT2021-11-050.010.000.01-0.01-50.00%3399868.75%
AAPL211112P001100002021-10-27 11:46AM EDT2021-11-120.020.010.030.00-4659659.38%
AAPL211119P001100002021-10-28 2:10PM EDT2021-11-190.030.030.04-0.02-40.00%1218,82252.34%
AAPL211126P001100002021-10-28 12:44PM EDT2021-11-260.040.050.06-0.03-42.86%4813149.02%
AAPL211217P001100002021-10-28 12:39PM EDT2021-12-170.180.180.19-0.03-14.29%23117,91544.24%
AAPL220121P001100002021-10-28 1:57PM EDT2022-01-210.430.420.43-0.09-17.31%8353,34139.31%
AAPL220218P001100002021-10-28 12:37PM EDT2022-02-180.720.720.75-0.17-19.10%1,0053,27038.31%
AAPL220318P001100002021-10-28 12:05PM EDT2022-03-180.950.971.00-0.18-15.93%416,33536.66%
AAPL220414P001100002021-10-27 3:11PM EDT2022-04-141.251.231.28-0.21-14.38%254,84035.72%
AAPL220617P001100002021-10-28 2:08PM EDT2022-06-172.102.052.12-0.27-11.39%2014,04734.94%
AAPL220916P001100002021-10-28 1:55PM EDT2022-09-163.203.153.25-0.35-9.86%60612,30333.92%
AAPL230120P001100002021-10-28 1:54PM EDT2023-01-204.704.604.75-0.50-9.62%4529,27832.98%
AAPL230317P001100002021-10-28 11:43AM EDT2023-03-175.125.155.40-0.65-11.27%86,40832.70%
AAPL230616P001100002021-10-28 11:43AM EDT2023-06-166.106.056.30-0.55-8.27%1113,87032.06%
AAPL230915P001100002021-10-28 12:34PM EDT2023-09-156.906.707.10-0.65-8.61%6540131.43%
AAPL240119P001100002021-10-28 2:20PM EDT2024-01-197.907.808.10-0.65-7.60%464,31030.64%