UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.24+3.43 (+2.19%)
At close: 04:00PM EST
160.37 +0.12 (+0.08%)
After hours: 05:53PM EST
In the money
Show:ListStraddle
Strike:205.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203C002050002021-11-29 10:22AM EST2021-12-030.010.000.010.00-111,61568.75%
AAPL211210C002050002021-11-29 1:29PM EST2021-12-100.020.000.020.00-71,52350.78%
AAPL211217C002050002021-11-29 1:23PM EST2021-12-170.030.020.04-0.02-40.00%152,06443.75%
AAPL211223C002050002021-11-29 3:21PM EST2021-12-230.050.000.11-0.04-44.44%1250643.36%
AAPL220107C002050002021-11-29 3:55PM EST2022-01-070.120.060.17-0.09-42.86%110336.62%
AAPL220121C002050002021-11-29 3:16PM EST2022-01-210.230.210.24-0.09-28.12%3575,43933.25%
AAPL220218C002050002021-11-29 1:52PM EST2022-02-180.600.490.64-0.13-17.81%785,44732.40%
AAPL220318C002050002021-11-29 3:23PM EST2022-03-180.970.891.05-0.13-11.82%1261,44231.25%
AAPL220414C002050002021-11-29 1:33PM EST2022-04-141.401.271.52-0.18-11.39%351630.72%
AAPL220715C002050002021-11-29 3:24PM EST2022-07-153.153.103.25-0.90-22.22%2031229.76%
AAPL230915C002050002021-11-24 9:42AM EST2023-09-1512.8012.0513.250.00-332331.67%
AAPL240119C002050002021-11-29 10:50AM EST2024-01-1914.8512.4517.00+0.29+1.99%131,06233.22%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203P002050002021-11-29 11:30AM EST2021-12-0345.3544.3545.20+1.10+2.49%18076.56%
AAPL211210P002050002021-11-29 10:56AM EST2021-12-1045.8044.1545.35+0.76+1.69%61983.30%
AAPL211217P002050002021-11-29 10:55AM EST2021-12-1745.8544.2545.20-1.04-2.22%8520262.50%
AAPL220121P002050002021-11-22 9:34AM EST2022-01-2142.7544.0045.550.00-122841.82%
AAPL220218P002050002021-11-18 3:16PM EST2022-02-1847.8043.8545.900.00--136.95%
AAPL220318P002050002021-11-15 3:54PM EST2022-03-1855.4044.2546.150.00-1016933.53%
AAPL220414P002050002021-11-29 9:49AM EST2022-04-1445.8044.5546.50+1.35+3.04%1011631.90%
AAPL230915P002050002021-10-01 2:59PM EST2023-09-1567.9760.7061.250.00-54935.69%
AAPL240119P002050002021-11-26 9:43AM EST2024-01-1957.5554.9559.500.00-54830.74%