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:180.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022C001800002021-10-15 11:14AM EDT2021-10-220.010.000.010.00-11,78653.13%
AAPL211029C001800002021-10-15 10:31AM EDT2021-10-290.010.010.03-0.01-50.00%121,60444.73%
AAPL211105C001800002021-10-15 1:53PM EDT2021-11-050.030.010.040.00-221437.89%
AAPL211112C001800002021-10-15 9:37AM EDT2021-11-120.050.020.05+0.01+25.00%21333.59%
AAPL211119C001800002021-10-15 3:56PM EDT2021-11-190.060.040.060.00-736,88830.86%
AAPL211126C001800002021-10-14 3:27PM EDT2021-11-260.060.050.080.00-121229.20%
AAPL211217C001800002021-10-15 3:57PM EDT2021-12-170.140.140.15+0.01+7.69%995,51626.17%
AAPL220121C001800002021-10-15 3:58PM EDT2022-01-210.330.330.35-0.01-2.94%17556,29724.32%
AAPL220218C001800002021-10-15 2:10PM EDT2022-02-180.710.720.760.00-1581,21225.26%
AAPL220318C001800002021-10-15 3:40PM EDT2022-03-181.101.091.14+0.03+2.80%1913,41225.24%
AAPL220414C001800002021-10-15 2:58PM EDT2022-04-141.511.501.56+0.02+1.34%692,26925.37%
AAPL220617C001800002021-10-15 3:56PM EDT2022-06-172.792.762.86+0.06+2.20%16716,27326.36%
AAPL220916C001800002021-10-15 3:24PM EDT2022-09-164.504.554.65+0.08+1.81%4,29412,81126.95%
AAPL230120C001800002021-10-15 3:29PM EDT2023-01-206.956.807.00+0.31+4.67%5919,99927.38%
AAPL230317C001800002021-10-15 2:06PM EDT2023-03-177.897.858.10+0.19+2.47%54,03827.69%
AAPL230616C001800002021-10-15 3:56PM EDT2023-06-169.609.459.70+0.30+3.23%811,35527.92%
AAPL230915C001800002021-10-15 3:55PM EDT2023-09-1511.1010.9011.30+0.50+4.72%141,95828.20%
AAPL240119C001800002021-10-15 3:53PM EDT2024-01-1913.6013.2014.50+0.53+4.06%5980729.82%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022P001800002021-10-05 3:48PM EDT2021-10-2238.4034.5535.300.00-14277.73%
AAPL211029P001800002021-10-12 9:42AM EDT2021-10-2937.4535.1035.300.00-5054.98%
AAPL211105P001800002021-10-14 2:26PM EDT2021-11-0536.5835.0035.500.00-44052.30%
AAPL211119P001800002021-10-15 9:41AM EDT2021-11-1935.8034.6036.25-0.70-1.92%1840752.37%
AAPL211126P001800002021-10-15 12:03PM EDT2021-11-2636.4134.1036.35+0.86+2.42%201248.93%
AAPL211217P001800002021-10-04 11:07AM EDT2021-12-1741.2535.3035.550.00-353931.03%
AAPL220121P001800002021-10-14 10:50AM EDT2022-01-2137.5035.4535.700.00-43,12026.59%
AAPL220218P001800002021-10-01 9:51AM EDT2022-02-1840.3435.8536.150.00-11526.97%
AAPL220318P001800002021-10-12 11:34AM EDT2022-03-1839.3036.2036.500.00-9124626.40%
AAPL220414P001800002021-10-12 9:43AM EDT2022-04-1439.1036.5536.850.00-517126.00%
AAPL220617P001800002021-10-13 10:21AM EDT2022-06-1742.5537.8038.150.00-129426.80%
AAPL220916P001800002021-10-04 3:41PM EDT2022-09-1645.4039.5039.900.00-729327.20%
AAPL230120P001800002021-10-14 10:41AM EDT2023-01-2043.2039.5042.050.00-765,09927.23%
AAPL230317P001800002021-10-01 10:48AM EDT2023-03-1747.4041.9543.050.00-979227.39%
AAPL230616P001800002021-10-01 10:48AM EDT2023-06-1648.6542.2544.450.00-49,59527.36%
AAPL230915P001800002021-10-15 11:44AM EDT2023-09-1546.0044.2545.60-0.60-1.29%12727.09%
AAPL240119P001800002021-10-12 12:26PM EDT2024-01-1948.8044.5047.400.00-1227.15%