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:200.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022C002000002021-10-07 3:16PM EDT2021-10-220.010.000.010.00-1045975.00%
AAPL211029C002000002021-10-14 11:09AM EDT2021-10-290.010.000.020.00-912256.25%
AAPL211105C002000002021-09-27 12:35PM EDT2021-11-050.030.000.020.00--149.22%
AAPL211112C002000002021-10-13 11:19AM EDT2021-11-120.010.000.030.00-10020444.53%
AAPL211119C002000002021-10-15 3:59PM EDT2021-11-190.030.020.03+0.01+50.00%2,21310,03739.84%
AAPL211126C002000002021-10-12 12:12PM EDT2021-11-260.030.020.040.00--137.70%
AAPL211217C002000002021-10-15 3:07PM EDT2021-12-170.060.050.07+0.01+20.00%146,90732.81%
AAPL220121C002000002021-10-15 3:59PM EDT2022-01-210.130.130.140.00-87389,50228.86%
AAPL220218C002000002021-10-15 1:47PM EDT2022-02-180.240.240.26-0.02-7.69%348227.95%
AAPL220318C002000002021-10-15 1:26PM EDT2022-03-180.400.390.42-0.01-2.44%121,64427.44%
AAPL220414C002000002021-10-15 1:51PM EDT2022-04-140.580.570.60+0.08+16.00%1712,13427.05%
AAPL220617C002000002021-10-15 3:58PM EDT2022-06-171.261.251.26+0.06+5.00%9513,93727.27%
AAPL220916C002000002021-10-15 3:57PM EDT2022-09-162.382.332.40+0.06+2.59%59711,29427.53%
AAPL230120C002000002021-10-15 3:57PM EDT2023-01-203.983.954.00+0.23+6.13%83836,18627.47%
AAPL230317C002000002021-10-15 3:57PM EDT2023-03-174.834.704.90+0.23+5.00%43317,29827.82%
AAPL230616C002000002021-10-15 1:33PM EDT2023-06-166.005.906.15+0.20+3.45%144,23527.89%
AAPL230915C002000002021-10-15 3:02PM EDT2023-09-157.257.107.90+0.20+2.84%3213,09028.74%
AAPL240119C002000002021-10-15 3:55PM EDT2024-01-199.609.409.65+0.65+7.26%1604,75728.82%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211105P002000002021-09-24 12:50PM EDT2021-11-0553.3655.3055.450.00-121266.50%
AAPL211119P002000002021-10-14 1:50PM EDT2021-11-1956.6054.5556.300.00-1111253.27%
AAPL211217P002000002021-10-15 3:56PM EDT2021-12-1755.4654.5556.50-0.99-1.75%1616754.63%
AAPL220121P002000002021-10-15 9:36AM EDT2022-01-2156.0354.5556.20-3.61-6.05%11,55241.31%
AAPL220318P002000002021-09-27 9:32AM EDT2022-03-1855.4555.4555.800.00-1010129.79%
AAPL220414P002000002021-10-12 11:05AM EDT2022-04-1458.6055.6055.950.00--4428.68%
AAPL220617P002000002021-10-15 11:06AM EDT2022-06-1756.8556.2056.60-1.62-2.77%255828.24%
AAPL220916P002000002021-10-13 10:10AM EDT2022-09-1661.8057.2057.650.00-284727.88%
AAPL230120P002000002021-10-15 1:50PM EDT2023-01-2059.1056.5061.50-1.55-2.56%21,25632.45%
AAPL230317P002000002021-10-04 11:36AM EDT2023-03-1765.1058.4060.850.00-116229.43%
AAPL230616P002000002021-10-07 2:37PM EDT2023-06-1661.6958.6060.700.00-15726.88%
AAPL230915P002000002021-09-20 11:31AM EDT2023-09-1563.8060.1061.650.00-927326.62%
AAPL240119P002000002021-10-15 9:30AM EDT2024-01-1963.6060.0065.00-3.75-5.57%12229.13%