UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.44+3.58 (+2.41%)
As of 1:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C001150002021-10-26 2:29PM EDT2021-10-2937.7537.2037.40+3.55+10.38%67770.00%
AAPL211105C001150002021-10-19 12:37PM EDT2021-11-0532.7337.2537.450.00-205366.41%
AAPL211112C001150002021-10-22 1:36PM EDT2021-11-1236.8537.2537.45+2.60+7.59%222150.00%
AAPL211119C001150002021-10-28 12:58PM EDT2021-11-1937.1437.2037.40+3.19+9.40%51,9270.00%
AAPL211126C001150002021-10-21 3:20PM EDT2021-11-2634.4037.3037.500.00-114143.16%
AAPL211217C001150002021-10-28 12:15PM EDT2021-12-1737.9037.3537.55+3.76+11.01%652,11735.84%
AAPL220121C001150002021-10-28 12:38PM EDT2022-01-2138.0537.7037.85+3.45+9.97%158,62034.35%
AAPL220218C001150002021-10-28 12:43PM EDT2022-02-1838.5038.0038.25+2.94+8.27%1042234.47%
AAPL220318C001150002021-10-27 1:03PM EDT2022-03-1836.8938.4038.60+1.44+4.06%34,85633.73%
AAPL220414C001150002021-10-28 1:09PM EDT2022-04-1438.7538.7038.90+3.10+8.70%182332.86%
AAPL220617C001150002021-10-28 12:39PM EDT2022-06-1740.0039.6539.85+3.41+9.32%159,18832.47%
AAPL220916C001150002021-10-27 10:26AM EDT2022-09-1641.3540.9541.25+3.25+8.53%363,75832.23%
AAPL230120C001150002021-10-28 12:40PM EDT2023-01-2043.0042.7043.05+2.75+6.83%318,64731.84%
AAPL230317C001150002021-10-28 1:07PM EDT2023-03-1743.6243.3543.75+2.63+6.42%91,68331.57%
AAPL230616C001150002021-10-25 11:53AM EDT2023-06-1645.0544.5045.00+3.50+8.42%11,03431.52%
AAPL230915C001150002021-10-20 12:05PM EDT2023-09-1545.0045.5046.20+1.10+2.51%842931.49%
AAPL240119C001150002021-10-28 12:03PM EDT2024-01-1947.7547.1548.10+2.10+4.60%328231.94%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029P001150002021-10-27 3:49PM EDT2021-10-290.010.000.010.00-43,118128.13%
AAPL211105P001150002021-10-28 1:06PM EDT2021-11-050.010.010.020.00-131,22266.41%
AAPL211112P001150002021-10-26 12:27PM EDT2021-11-120.030.020.03-0.01-25.00%749252.73%
AAPL211119P001150002021-10-28 1:05PM EDT2021-11-190.050.040.05-0.02-28.57%17713,37547.66%
AAPL211126P001150002021-10-28 12:17PM EDT2021-11-260.060.060.07-0.03-33.33%1683943.75%
AAPL211217P001150002021-10-28 12:42PM EDT2021-12-170.240.230.25-0.06-20.00%1537,07640.67%
AAPL220121P001150002021-10-28 12:37PM EDT2022-01-210.520.520.54-0.13-20.00%77729,51336.28%
AAPL220218P001150002021-10-28 11:05AM EDT2022-02-180.910.910.95-0.21-18.75%176,06235.80%
AAPL220318P001150002021-10-28 12:55PM EDT2022-03-181.231.231.27-0.27-18.00%5,34423,53834.53%
AAPL220414P001150002021-10-28 10:16AM EDT2022-04-141.521.561.62-0.35-18.72%30287333.84%
AAPL220617P001150002021-10-28 1:06PM EDT2022-06-172.622.612.64-0.38-12.67%61016,84433.46%
AAPL220916P001150002021-10-28 11:07AM EDT2022-09-163.823.853.95-0.55-12.59%67,60332.68%
AAPL230120P001150002021-10-28 11:16AM EDT2023-01-205.655.555.70-0.45-7.38%1221,26132.08%
AAPL230317P001150002021-10-28 1:15PM EDT2023-03-176.406.256.40-0.47-6.84%63,37531.79%
AAPL230616P001150002021-10-28 1:00PM EDT2023-06-167.307.257.35-0.86-10.54%23,29431.14%
AAPL230915P001150002021-10-28 9:35AM EDT2023-09-158.357.858.35-0.50-5.65%51,13330.80%
AAPL240119P001150002021-10-28 11:46AM EDT2024-01-199.119.009.45-0.89-8.90%61,64430.08%