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:175.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022C001750002021-10-14 12:42PM EDT2021-10-220.010.000.010.00-151,83850.00%
AAPL211029C001750002021-10-15 2:20PM EDT2021-10-290.030.010.03+0.01+50.00%268,34041.02%
AAPL211105C001750002021-10-15 3:59PM EDT2021-11-050.040.010.05-0.01-20.00%817635.35%
AAPL211112C001750002021-10-15 10:52AM EDT2021-11-120.050.040.060.00-2017731.15%
AAPL211119C001750002021-10-15 3:58PM EDT2021-11-190.080.060.080.00-1118,71828.91%
AAPL211126C001750002021-10-15 3:10PM EDT2021-11-260.090.080.10-0.03-25.00%1312327.15%
AAPL211217C001750002021-10-15 3:38PM EDT2021-12-170.200.190.20+0.01+5.26%70310,06224.71%
AAPL220121C001750002021-10-15 3:57PM EDT2022-01-210.490.480.50+0.02+4.26%53935,26523.61%
AAPL220218C001750002021-10-15 3:45PM EDT2022-02-181.011.001.05-0.02-1.94%761,19224.84%
AAPL220318C001750002021-10-15 1:16PM EDT2022-03-181.451.471.53-0.01-0.68%245,83424.96%
AAPL220414C001750002021-10-15 3:36PM EDT2022-04-142.001.972.04+0.07+3.63%241,12525.16%
AAPL220617C001750002021-10-15 1:14PM EDT2022-06-173.413.453.55+0.07+2.10%514,35526.28%
AAPL220916C001750002021-10-15 10:12AM EDT2022-09-165.305.405.55+0.09+1.73%18,53426.99%
AAPL230120C001750002021-10-15 3:51PM EDT2023-01-207.817.858.00+0.21+2.76%295,72927.34%
AAPL230317C001750002021-10-15 2:56PM EDT2023-03-179.008.959.20+0.40+4.65%32,16427.74%
AAPL230616C001750002021-10-15 12:46PM EDT2023-06-1610.6010.6010.90+1.05+10.99%258,17928.02%
AAPL230915C001750002021-10-15 3:48PM EDT2023-09-1512.2012.2012.55+0.40+3.39%103,22828.30%
AAPL240119C001750002021-10-15 1:03PM EDT2024-01-1914.6013.7515.65+0.45+3.18%182,25929.72%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022P001750002021-10-13 2:40PM EDT2021-10-2234.5529.7030.550.00-11690.04%
AAPL211029P001750002021-10-14 12:23PM EDT2021-10-2931.7030.1030.300.00-2350.88%
AAPL211105P001750002021-10-13 2:36PM EDT2021-11-0534.7029.9030.500.00-18048.05%
AAPL211119P001750002021-10-15 3:03PM EDT2021-11-1930.7829.6531.25-0.64-2.04%16256348.15%
AAPL211217P001750002021-10-14 3:54PM EDT2021-12-1731.6230.3530.600.00-31,18828.76%
AAPL220121P001750002021-10-15 2:54PM EDT2022-01-2130.9530.6030.85-0.89-2.80%74,27225.43%
AAPL220218P001750002021-10-14 3:55PM EDT2022-02-1832.3631.1531.450.00-62126.32%
AAPL220318P001750002021-10-15 9:41AM EDT2022-03-1832.1531.6031.90-0.85-2.58%518325.98%
AAPL220414P001750002021-10-12 11:24AM EDT2022-04-1434.8532.0532.350.00-714025.78%
AAPL220617P001750002021-10-01 10:59AM EDT2022-06-1738.2133.5533.850.00-127626.71%
AAPL220916P001750002021-10-01 9:35AM EDT2022-09-1639.4535.4035.800.00-145627.22%
AAPL230120P001750002021-10-14 9:34AM EDT2023-01-2040.1537.2538.050.00-31,65327.19%
AAPL230317P001750002021-10-04 12:25PM EDT2023-03-1744.1238.1039.100.00-24227.37%
AAPL230616P001750002021-10-07 1:08PM EDT2023-06-1641.5038.4540.650.00-219927.48%
AAPL230915P001750002021-10-15 2:40PM EDT2023-09-1541.8040.6041.85-3.26-7.23%313427.22%
AAPL240119P001750002021-09-27 9:57AM EDT2024-01-1944.7540.5043.750.00--127.34%