UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C001950002021-10-22 3:46PM EDT2021-10-290.110.000.01+0.10+1,000.00%116668.75%
AAPL211105C001950002021-10-22 3:29PM EDT2021-11-050.010.010.04-0.01-50.00%2355.08%
AAPL211112C001950002021-10-15 3:27PM EDT2021-11-120.010.010.030.00-30043145.31%
AAPL211119C001950002021-10-22 3:56PM EDT2021-11-190.050.040.060.00-961,80942.19%
AAPL211126C001950002021-10-18 9:55AM EDT2021-11-260.040.050.070.00-25044438.38%
AAPL211217C001950002021-10-22 2:14PM EDT2021-12-170.120.120.13+0.01+9.09%3801,69232.81%
AAPL220121C001950002021-10-22 2:59PM EDT2022-01-210.250.230.26+0.02+8.70%736,16428.59%
AAPL220218C001950002021-10-22 2:26PM EDT2022-02-180.480.430.49+0.03+6.67%2216427.98%
AAPL220318C001950002021-10-22 2:32PM EDT2022-03-180.750.680.74+0.03+4.17%155527.37%
AAPL220414C001950002021-10-21 2:52PM EDT2022-04-141.000.961.030.00-212,00727.09%
AAPL220617C001950002021-10-22 12:53PM EDT2022-06-172.081.952.03+0.02+0.97%62,65127.58%
AAPL220916C001950002021-10-22 1:22PM EDT2022-09-163.583.453.55-0.02-0.56%62,13727.88%
AAPL230120C001950002021-10-22 2:58PM EDT2023-01-205.605.455.650.00-328,36928.06%
AAPL230317C001950002021-10-21 12:58PM EDT2023-03-176.456.456.750.00-11,25428.44%
AAPL230616C001950002021-10-22 11:44AM EDT2023-06-168.207.858.20+0.25+3.14%743,66128.47%
AAPL230915C001950002021-10-20 1:31PM EDT2023-09-159.709.359.800.00-553828.78%
AAPL240119C001950002021-10-22 9:58AM EDT2024-01-1912.3011.7512.25+0.05+0.41%21,29229.51%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211105P001950002021-10-01 12:11PM EDT2021-11-0554.7946.4046.600.00-181871.58%
AAPL211119P001950002021-10-22 9:43AM EDT2021-11-1945.3546.4546.70-1.05-2.26%14552.44%
AAPL211217P001950002021-10-18 9:37AM EDT2021-12-1751.8046.5046.700.00-1939.31%
AAPL220121P001950002021-10-20 9:31AM EDT2022-01-2146.4546.5546.750.00-451,01731.45%
AAPL220318P001950002021-10-22 3:59PM EDT2022-03-1847.0047.0047.30-0.20-0.42%1033429.27%
AAPL220414P001950002021-10-12 10:44AM EDT2022-04-1453.9047.2547.500.00-2010228.09%
AAPL220617P001950002021-10-19 1:23PM EDT2022-06-1748.0548.1548.500.00-1123428.24%
AAPL220916P001950002021-09-30 3:59PM EDT2022-09-1656.3049.5049.950.00-6756028.16%
AAPL230120P001950002021-10-07 11:08AM EDT2023-01-2055.6351.2551.700.00-14,85727.60%
AAPL230317P001950002021-10-07 9:36AM EDT2023-03-1756.6552.1552.750.00-62227.94%
AAPL230616P001950002021-10-22 12:28PM EDT2023-06-1653.3053.3053.95+0.16+0.30%442,58227.66%
AAPL230915P001950002021-08-30 11:19AM EDT2023-09-1553.7057.3561.450.00-2335.89%
AAPL240119P001950002021-10-01 11:24AM EDT2024-01-1962.6356.0056.950.00-1627.58%