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:170.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022C001700002021-10-15 3:59PM EDT2021-10-220.010.000.010.00-1413,02346.09%
AAPL211029C001700002021-10-15 3:21PM EDT2021-10-290.030.020.030.00-1474,12735.55%
AAPL211105C001700002021-10-15 3:59PM EDT2021-11-050.050.040.060.00-7274831.45%
AAPL211112C001700002021-10-15 3:41PM EDT2021-11-120.080.070.08+0.01+14.29%79428.22%
AAPL211119C001700002021-10-15 3:56PM EDT2021-11-190.100.100.11-0.01-9.09%63111,93326.37%
AAPL211126C001700002021-10-15 3:54PM EDT2021-11-260.140.120.150.00-16610225.24%
AAPL211217C001700002021-10-15 3:58PM EDT2021-12-170.310.280.30+0.01+3.33%1709,79823.34%
AAPL220121C001700002021-10-15 3:57PM EDT2022-01-210.740.720.75+0.01+1.37%1,01644,65522.93%
AAPL220218C001700002021-10-15 3:45PM EDT2022-02-181.431.431.49-0.01-0.69%2361,83224.50%
AAPL220318C001700002021-10-15 3:39PM EDT2022-03-182.022.022.08+0.05+2.54%4944,68924.70%
AAPL220414C001700002021-10-15 2:58PM EDT2022-04-142.632.622.69+0.12+4.78%501,20424.96%
AAPL220617C001700002021-10-15 3:57PM EDT2022-06-174.404.304.40+0.30+7.32%41216,24626.16%
AAPL220916C001700002021-10-15 3:57PM EDT2022-09-166.506.456.60+0.20+3.17%37211,54526.98%
AAPL230120C001700002021-10-15 3:57PM EDT2023-01-209.119.059.25+0.46+5.32%2918,11227.47%
AAPL230317C001700002021-10-15 10:58AM EDT2023-03-1710.0010.1510.450.00-13,90027.78%
AAPL230616C001700002021-10-15 2:50PM EDT2023-06-1611.9511.9012.25+0.32+2.75%115,38428.13%
AAPL230915C001700002021-10-15 12:42PM EDT2023-09-1513.4013.5013.90+0.20+1.52%605,25728.36%
AAPL240119C001700002021-10-15 3:58PM EDT2024-01-1916.2015.2018.50+0.69+4.45%2396231.46%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022P001700002021-10-15 12:03PM EDT2021-10-2226.2124.8525.30-0.19-0.72%2012365.23%
AAPL211029P001700002021-10-15 10:29AM EDT2021-10-2926.2024.8525.30-0.05-0.19%1817844.34%
AAPL211105P001700002021-10-15 3:29PM EDT2021-11-0525.5825.3525.50-6.02-19.05%10842.19%
AAPL211119P001700002021-10-15 3:03PM EDT2021-11-1925.8225.3025.55-0.65-2.46%2251833.30%
AAPL211217P001700002021-10-15 3:54PM EDT2021-12-1725.8725.4525.70-1.63-5.93%31,02526.51%
AAPL220121P001700002021-10-15 10:49AM EDT2022-01-2126.8525.8026.10-0.40-1.47%110,52724.37%
AAPL220218P001700002021-10-13 2:20PM EDT2022-02-1830.6026.6026.800.00-2425.28%
AAPL220318P001700002021-10-14 1:13PM EDT2022-03-1828.5727.1527.350.00-2236525.17%
AAPL220414P001700002021-10-12 11:23AM EDT2022-04-1430.4527.7028.000.00-920125.51%
AAPL220617P001700002021-09-17 11:04AM EDT2022-06-1729.4429.3529.700.00-21,14326.56%
AAPL220916P001700002021-10-04 3:42PM EDT2022-09-1637.0031.4531.800.00-1293127.09%
AAPL230120P001700002021-10-15 2:07PM EDT2023-01-2034.3432.4534.25-3.66-9.63%32,46227.24%
AAPL230317P001700002021-09-07 1:24PM EDT2023-03-1729.7034.1038.400.00-73432.03%
AAPL230616P001700002021-10-05 1:21PM EDT2023-06-1639.1134.8036.900.00-6738027.47%
AAPL230915P001700002021-10-01 3:59PM EDT2023-09-1539.9736.9538.300.00-67327.43%
AAPL240119P001700002021-10-13 3:54PM EDT2024-01-1942.1937.0040.100.00-323627.37%