UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.07+0.88 (+0.51%)
At close: 04:00PM EST
173.28 +0.21 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121C001700002022-01-14 3:59PM EST2022-01-214.154.104.30+0.05+1.22%9,158146,53928.13%
AAPL220128C001700002022-01-14 3:59PM EST2022-01-286.105.956.20+0.35+6.09%11,8086,11434.84%
AAPL220204C001700002022-01-14 3:46PM EST2022-02-046.606.556.85+0.14+2.17%1,1911,84732.29%
AAPL220211C001700002022-01-14 3:58PM EST2022-02-117.307.107.45+0.35+5.04%27510,37031.09%
AAPL220218C001700002022-01-14 3:59PM EST2022-02-187.957.758.00+0.40+5.30%3,83139,32430.40%
AAPL220225C001700002022-01-14 3:59PM EST2022-02-258.408.158.45+0.50+6.33%47670629.68%
AAPL220304C001700002022-01-13 12:51PM EST2022-03-048.918.559.10+8.91+1,650.00%8-30.09%
AAPL220318C001700002022-01-14 3:59PM EST2022-03-189.879.659.90-0.43-4.17%1,85813,10829.35%
AAPL220414C001700002022-01-14 3:59PM EST2022-04-1411.4511.2011.45+0.60+5.53%3315,50829.13%
AAPL220520C001700002022-01-14 3:49PM EST2022-05-2013.2913.2513.55+0.49+3.83%5523,42229.88%
AAPL220617C001700002022-01-14 3:49PM EST2022-06-1714.5014.4014.75+0.45+3.20%45919,19029.74%
AAPL220715C001700002022-01-14 3:44PM EST2022-07-1515.6515.4015.75+0.40+2.62%5181,72629.43%
AAPL220916C001700002022-01-14 3:49PM EST2022-09-1618.0017.7518.35+0.50+2.86%22211,16630.04%
AAPL221021C001700002022-01-14 3:28PM EST2022-10-2118.9518.8519.80+0.30+1.61%1221330.54%
AAPL221118C001700002022-01-14 1:22PM EST2022-11-1819.5520.0021.10-0.17-0.86%3746531.21%
AAPL230120C001700002022-01-14 3:59PM EST2023-01-2022.2021.0022.30+0.60+2.78%30019,20630.19%
AAPL230317C001700002022-01-14 3:59PM EST2023-03-1723.9023.4024.85+0.40+1.70%113,95131.64%
AAPL230616C001700002022-01-14 3:09PM EST2023-06-1625.8525.9028.50-0.79-2.97%356,10733.28%
AAPL230915C001700002022-01-14 1:06PM EST2023-09-1527.6526.6530.65-2.25-7.53%1304,34033.17%
AAPL240119C001700002022-01-14 3:59PM EST2024-01-1931.2930.0032.10+0.09+0.29%3186,64631.72%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL220121P001700002022-01-14 3:59PM EST2022-01-211.201.141.22-0.74-38.14%49,107100,60528.00%
AAPL220128P001700002022-01-14 3:58PM EST2022-01-283.022.943.10-0.63-17.26%5,48815,08634.61%
AAPL220204P001700002022-01-14 3:56PM EST2022-02-043.803.703.90-0.31-7.54%4,7429,49433.06%
AAPL220211P001700002022-01-14 3:55PM EST2022-02-114.424.304.50-0.58-11.60%1,5992,07131.76%
AAPL220218P001700002022-01-14 3:59PM EST2022-02-184.894.855.05-0.71-12.68%3,13721,99030.99%
AAPL220225P001700002022-01-14 3:59PM EST2022-02-255.285.255.50-0.37-6.55%3061,44230.22%
AAPL220318P001700002022-01-14 3:59PM EST2022-03-186.716.706.90-0.72-9.69%2,65512,48229.61%
AAPL220414P001700002022-01-14 3:36PM EST2022-04-148.258.158.35-0.35-4.07%40516,41629.06%
AAPL220520P001700002022-01-14 3:59PM EST2022-05-2010.2810.2010.45-0.42-3.93%58014,28829.82%
AAPL220617P001700002022-01-14 3:37PM EST2022-06-1711.4311.3011.60-0.42-3.54%16017,77929.57%
AAPL220715P001700002022-01-14 3:06PM EST2022-07-1512.8012.2012.50+0.35+2.81%3432,59429.07%
AAPL220916P001700002022-01-14 2:02PM EST2022-09-1615.0714.5514.80-0.18-1.18%22814,40629.19%
AAPL221021P001700002022-01-14 3:12PM EST2022-10-2116.2015.5015.80+0.65+4.18%30611,26428.99%
AAPL221118P001700002022-01-14 2:15PM EST2022-11-1817.2616.5516.80+1.02+6.28%2111,19329.25%
AAPL230120P001700002022-01-14 3:57PM EST2023-01-2018.1517.0518.30-0.25-1.36%17934,75928.85%
AAPL230317P001700002022-01-14 12:55PM EST2023-03-1720.6319.4519.80+1.23+6.34%141,11628.94%
AAPL230616P001700002022-01-14 12:26PM EST2023-06-1622.4020.4524.00+1.60+7.69%522,58531.52%
AAPL230915P001700002022-01-13 9:30AM EST2023-09-1522.5121.7525.750.00-123931.09%
AAPL240119P001700002022-01-14 3:43PM EST2024-01-1925.1023.0028.00-0.90-3.46%9381,57830.67%