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:160.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022C001600002021-10-15 3:59PM EDT2021-10-220.020.010.020.00-2,25928,13632.81%
AAPL211029C001600002021-10-15 3:59PM EDT2021-10-290.100.090.100.00-1,1158,35928.32%
AAPL211105C001600002021-10-15 3:56PM EDT2021-11-050.160.150.16+0.01+6.67%4125,25224.90%
AAPL211112C001600002021-10-15 3:57PM EDT2021-11-120.230.220.23+0.01+4.55%1551,33923.10%
AAPL211119C001600002021-10-15 3:59PM EDT2021-11-190.330.320.33-0.01-2.94%2,01161,41922.29%
AAPL211126C001600002021-10-15 3:56PM EDT2021-11-260.430.400.44+0.01+2.38%22356621.78%
AAPL211217C001600002021-10-15 3:59PM EDT2021-12-170.910.890.92+0.02+2.25%2,47566,19321.78%
AAPL220121C001600002021-10-15 3:59PM EDT2022-01-211.811.811.84+0.04+2.26%1,25051,15922.17%
AAPL220218C001600002021-10-15 3:58PM EDT2022-02-183.052.993.05+0.21+7.39%2692,41424.16%
AAPL220318C001600002021-10-15 3:59PM EDT2022-03-183.903.803.90+0.20+5.41%26212,12324.54%
AAPL220414C001600002021-10-15 3:59PM EDT2022-04-144.684.604.75+0.18+4.00%111,63925.01%
AAPL220617C001600002021-10-15 3:58PM EDT2022-06-176.756.656.80+0.30+4.65%47022,89026.21%
AAPL220916C001600002021-10-15 3:32PM EDT2022-09-169.149.159.25+0.28+3.16%90221,65327.00%
AAPL230120C001600002021-10-15 3:59PM EDT2023-01-2012.0511.9512.75+0.40+3.43%9711,09528.52%
AAPL230317C001600002021-10-15 3:02PM EDT2023-03-1713.2413.1513.80+0.44+3.44%1342,94328.47%
AAPL230616C001600002021-10-15 1:20PM EDT2023-06-1615.0015.0015.30+0.54+3.73%46,46728.27%
AAPL230915C001600002021-10-15 3:47PM EDT2023-09-1516.7016.7017.75+0.40+2.45%123,01729.44%
AAPL240119C001600002021-10-15 3:41PM EDT2024-01-1919.2518.9020.00+0.55+2.94%303,25629.69%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022P001600002021-10-15 12:35PM EDT2021-10-2216.0515.1015.25-0.50-3.02%930441.02%
AAPL211029P001600002021-10-15 3:41PM EDT2021-10-2915.4215.2015.35-1.04-6.32%134,23932.03%
AAPL211105P001600002021-10-14 11:08AM EDT2021-11-0517.4715.4515.600.00-145831.18%
AAPL211112P001600002021-10-15 12:34PM EDT2021-11-1216.4315.5015.65-0.41-2.43%37527.59%
AAPL211119P001600002021-10-15 3:58PM EDT2021-11-1915.6515.5515.75-1.40-8.21%593,56325.83%
AAPL211126P001600002021-10-12 1:15PM EDT2021-11-2618.9015.6015.850.00--124.59%
AAPL211217P001600002021-10-15 3:30PM EDT2021-12-1716.3516.1016.25-0.96-5.55%405,10723.01%
AAPL220121P001600002021-10-15 2:40PM EDT2022-01-2117.3516.9017.10-0.75-4.14%674,67722.64%
AAPL220218P001600002021-10-14 10:07AM EDT2022-02-1819.9018.2018.400.00-3321924.85%
AAPL220318P001600002021-10-15 11:20AM EDT2022-03-1819.6019.0019.20-3.80-16.24%251,03024.99%
AAPL220414P001600002021-10-15 12:59PM EDT2022-04-1420.3019.7520.00-0.70-3.33%334825.28%
AAPL220617P001600002021-10-15 11:06AM EDT2022-06-1722.4021.8022.10-0.60-2.61%102,21926.55%
AAPL220916P001600002021-10-14 11:23AM EDT2022-09-1625.8024.2024.500.00-13,07827.20%
AAPL230120P001600002021-10-15 3:15PM EDT2023-01-2027.2526.6027.20-0.45-1.62%21,93227.44%
AAPL230317P001600002021-10-14 2:23PM EDT2023-03-1729.0227.6528.400.00-127527.68%
AAPL230616P001600002021-10-13 11:39AM EDT2023-06-1633.4027.9030.150.00-2062527.89%
AAPL230915P001600002021-10-14 12:59PM EDT2023-09-1532.0931.1031.450.00-2483227.65%
AAPL240119P001600002021-10-15 10:36AM EDT2024-01-1933.3330.5035.00-0.47-1.39%467129.54%