UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.84+1.08 (+0.75%)
At close: 4:00PM EDT
144.97 +0.13 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022C001250002021-10-15 2:07PM EDT2021-10-2219.4619.7019.90+1.99+11.39%12015454.49%
AAPL211029C001250002021-10-15 3:27PM EDT2021-10-2919.7519.9020.05+1.66+9.18%9828645.80%
AAPL211105C001250002021-10-15 11:15AM EDT2021-11-0519.3819.9520.20+0.98+5.33%14241.26%
AAPL211112C001250002021-10-11 3:33PM EDT2021-11-1218.8220.0520.250.00-45136.57%
AAPL211119C001250002021-10-15 3:40PM EDT2021-11-1920.0520.1020.35+1.00+5.25%415,04134.33%
AAPL211126C001250002021-10-15 3:06PM EDT2021-11-2619.8520.2020.30+0.60+3.12%2016030.47%
AAPL211217C001250002021-10-15 3:57PM EDT2021-12-1720.6520.6020.85+0.93+4.72%133,10530.54%
AAPL220121C001250002021-10-15 3:59PM EDT2022-01-2121.5521.4521.60+0.89+4.31%11757,00829.22%
AAPL220218C001250002021-10-15 3:27PM EDT2022-02-1822.2022.3022.40+1.00+4.72%337429.60%
AAPL220318C001250002021-10-15 1:15PM EDT2022-03-1822.3822.9023.00+0.13+0.58%411,37129.18%
AAPL220414C001250002021-10-15 1:15PM EDT2022-04-1423.0523.4523.75+0.50+2.22%5254529.53%
AAPL220617C001250002021-10-15 3:59PM EDT2022-06-1725.1525.0025.30+0.82+3.37%379,94029.77%
AAPL220916C001250002021-10-15 3:56PM EDT2022-09-1627.0026.8527.20+0.90+3.45%1123,61929.76%
AAPL230120C001250002021-10-15 2:39PM EDT2023-01-2029.1529.2530.65+0.60+2.10%1415,27031.81%
AAPL230317C001250002021-10-15 2:56PM EDT2023-03-1730.1030.1530.50+0.60+2.03%236,08029.77%
AAPL230616C001250002021-10-15 1:56PM EDT2023-06-1631.7029.5033.70+1.15+3.76%21,81732.52%
AAPL230915C001250002021-10-14 11:40AM EDT2023-09-1531.8533.0034.350.00-446731.27%
AAPL240119C001250002021-10-15 3:56PM EDT2024-01-1935.2533.0038.00+0.74+2.14%843033.67%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022P001250002021-10-15 3:55PM EDT2021-10-220.040.020.03+0.01+33.33%3593,83549.61%
AAPL211029P001250002021-10-15 3:57PM EDT2021-10-290.130.120.13-0.03-18.75%3555,61941.99%
AAPL211105P001250002021-10-15 3:55PM EDT2021-11-050.230.200.21-0.03-11.54%1863,36436.91%
AAPL211112P001250002021-10-15 3:45PM EDT2021-11-120.320.300.32-0.09-21.95%782,83734.62%
AAPL211119P001250002021-10-15 3:57PM EDT2021-11-190.430.430.44-0.09-17.31%2,47328,08033.15%
AAPL211126P001250002021-10-15 3:52PM EDT2021-11-260.540.510.55-0.13-19.40%13277531.86%
AAPL211217P001250002021-10-15 3:58PM EDT2021-12-170.960.960.98-0.18-15.79%44910,77030.30%
AAPL220121P001250002021-10-15 3:55PM EDT2022-01-211.741.701.73-0.21-10.77%27963,40129.07%
AAPL220218P001250002021-10-15 2:48PM EDT2022-02-182.662.582.65-0.21-7.32%692,36430.04%
AAPL220318P001250002021-10-15 2:36PM EDT2022-03-183.253.203.30-0.28-7.93%33111,58929.74%
AAPL220414P001250002021-10-15 12:59PM EDT2022-04-143.953.753.85-0.15-3.66%102,37529.35%
AAPL220617P001250002021-10-15 3:28PM EDT2022-06-175.475.405.50-0.28-4.87%819,25829.90%
AAPL220916P001250002021-10-14 12:10PM EDT2022-09-167.757.257.400.00-1410,85729.87%
AAPL230120P001250002021-10-15 1:17PM EDT2023-01-209.759.559.75-0.18-1.81%19012,95929.88%
AAPL230317P001250002021-10-14 2:23PM EDT2023-03-1710.9210.4510.700.00-41,95129.87%
AAPL230616P001250002021-10-15 3:51PM EDT2023-06-1612.0010.4512.10-0.10-0.83%7923,47329.78%
AAPL230915P001250002021-10-15 11:29AM EDT2023-09-1513.1112.3013.25-1.14-8.00%41,86229.47%
AAPL240119P001250002021-10-15 3:52PM EDT2024-01-1914.6312.0014.75-0.17-1.15%11,98629.14%