UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.75+0.06 (+0.04%)
As of 2:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C001350002021-10-25 11:56AM EDT2021-10-2913.5813.9014.00-0.58-4.10%8670551.76%
AAPL211105C001350002021-10-25 10:42AM EDT2021-11-0514.2014.0514.10-0.17-1.18%4721637.94%
AAPL211112C001350002021-10-22 3:43PM EDT2021-11-1214.3514.1014.200.00-316132.13%
AAPL211119C001350002021-10-25 1:12PM EDT2021-11-1914.4514.2514.40+0.05+0.35%1929,01630.37%
AAPL211126C001350002021-10-25 10:04AM EDT2021-11-2613.7014.3014.45-1.09-7.37%813227.56%
AAPL211203C001350002021-10-22 1:55PM EDT2021-12-0315.0014.5014.700.00-161127.52%
AAPL211217C001350002021-10-25 12:37PM EDT2021-12-1714.9515.0515.10-0.23-1.52%2124,07426.72%
AAPL220121C001350002021-10-25 1:46PM EDT2022-01-2116.2516.1516.25-0.05-0.31%30236,82826.65%
AAPL220218C001350002021-10-25 11:00AM EDT2022-02-1816.9017.3517.50-0.65-3.70%2365828.14%
AAPL220318C001350002021-10-25 1:37PM EDT2022-03-1818.2818.2018.30-0.22-1.19%1273,66427.94%
AAPL220414C001350002021-10-22 9:37AM EDT2022-04-1419.9519.0019.100.00-11,77228.03%
AAPL220617C001350002021-10-25 1:43PM EDT2022-06-1721.0321.0021.15-0.47-2.19%1012,08228.96%
AAPL220916C001350002021-10-25 10:37AM EDT2022-09-1623.2023.3523.50-0.40-1.69%195,01729.36%
AAPL230120C001350002021-10-25 11:29AM EDT2023-01-2025.8526.1026.25-0.35-1.34%79,68029.59%
AAPL230317C001350002021-10-22 3:29PM EDT2023-03-1727.4527.1527.450.00-63,10929.82%
AAPL230616C001350002021-10-22 3:49PM EDT2023-06-1628.3528.9029.20-0.72-2.48%33,44930.00%
AAPL230915C001350002021-10-25 10:43AM EDT2023-09-1530.0030.4530.90-1.35-4.31%11483730.25%
AAPL240119C001350002021-10-22 2:56PM EDT2024-01-1933.3532.7033.350.00-61,23930.86%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029P001350002021-10-25 1:40PM EDT2021-10-290.070.070.08-0.05-41.67%8613,84543.56%
AAPL211105P001350002021-10-25 1:41PM EDT2021-11-050.200.200.21-0.07-25.93%6653,04733.79%
AAPL211112P001350002021-10-25 1:47PM EDT2021-11-120.340.330.34-0.08-19.05%2011,06529.93%
AAPL211119P001350002021-10-25 1:47PM EDT2021-11-190.520.510.52-0.09-14.75%2,83121,53028.54%
AAPL211126P001350002021-10-25 12:03PM EDT2021-11-260.670.650.67-0.10-12.99%5012,28227.22%
AAPL211203P001350002021-10-25 12:58PM EDT2021-12-030.850.860.90-0.13-13.27%123527.05%
AAPL211217P001350002021-10-25 1:41PM EDT2021-12-171.361.341.35-0.11-7.48%2,22115,27826.73%
AAPL220121P001350002021-10-25 1:39PM EDT2022-01-212.402.372.40-0.12-4.76%77863,06026.18%
AAPL220218P001350002021-10-25 12:01PM EDT2022-02-183.653.603.70-0.10-2.67%562,73627.97%
AAPL220318P001350002021-10-25 12:42PM EDT2022-03-184.494.454.55-0.13-2.81%33915,15827.95%
AAPL220414P001350002021-10-25 1:05PM EDT2022-04-145.295.255.35-0.01-0.19%55,84928.05%
AAPL220617P001350002021-10-25 11:33AM EDT2022-06-177.507.307.35+0.05+0.67%37113,02428.86%
AAPL220916P001350002021-10-22 10:11AM EDT2022-09-169.399.609.700.00-2010,33029.29%
AAPL230120P001350002021-10-25 10:09AM EDT2023-01-2012.6512.2012.35+0.35+2.85%5819,37529.37%
AAPL230317P001350002021-10-20 1:36PM EDT2023-03-1713.6713.3013.500.00-51,47729.53%
AAPL230616P001350002021-10-22 3:33PM EDT2023-06-1615.0014.8015.100.00-31,38029.53%
AAPL230915P001350002021-10-22 11:17AM EDT2023-09-1516.3716.0516.400.00-242829.27%
AAPL240119P001350002021-10-22 2:38PM EDT2024-01-1918.2017.6518.10+0.45+2.54%203,45829.04%