UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.61+3.75 (+2.52%)
As of 2:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C000750002021-10-26 11:53AM EDT2021-10-2974.0077.4077.600.00-6870.00%
AAPL211105C000750002021-10-25 11:20AM EDT2021-11-0573.0177.4577.650.00-2123175.00%
AAPL211119C000750002021-10-22 10:01AM EDT2021-11-1973.2577.5077.700.00-178119.53%
AAPL211217C000750002021-10-19 3:55PM EDT2021-12-1777.0077.4077.70+3.45+4.69%229080.08%
AAPL220121C000750002021-10-28 12:19PM EDT2022-01-2177.7377.4577.70+3.23+4.34%8817,07361.72%
AAPL220218C000750002021-10-04 11:38AM EDT2022-02-1864.1777.5577.650.00--948.83%
AAPL220318C000750002021-10-06 12:20PM EDT2022-03-1865.4877.5077.750.00-231950.68%
AAPL220414C000750002021-10-22 10:05AM EDT2022-04-1475.0577.5077.800.00-202148.34%
AAPL220617C000750002021-10-28 12:05PM EDT2022-06-1777.8077.8078.00+2.80+3.73%116,45845.95%
AAPL220916C000750002021-10-28 12:17PM EDT2022-09-1678.1577.9578.25+3.56+4.77%22,11142.46%
AAPL230120C000750002021-10-27 10:34AM EDT2023-01-2078.8078.4078.70+3.80+5.07%211,99940.00%
AAPL230317C000750002021-10-25 3:27PM EDT2023-03-1774.7578.4578.800.00-143338.43%
AAPL230616C000750002021-10-28 12:00PM EDT2023-06-1678.9078.6579.25+3.45+4.57%3161538.04%
AAPL230915C000750002021-10-28 1:39PM EDT2023-09-1579.2579.0579.75+2.83+3.70%41,06637.82%
AAPL240119C000750002021-10-28 10:41AM EDT2024-01-1980.1079.6580.70+3.50+4.57%191,96238.37%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029P000750002021-10-11 2:27PM EDT2021-10-290.010.000.010.00-1012300.00%
AAPL211105P000750002021-10-04 11:53AM EDT2021-11-050.020.000.010.00-1,9391,944143.75%
AAPL211112P000750002021-10-08 1:27PM EDT2021-11-120.030.000.010.00-11106.25%
AAPL211119P000750002021-10-28 11:20AM EDT2021-11-190.010.000.020.00-188095.31%
AAPL211126P000750002021-10-20 2:43PM EDT2021-11-260.010.000.010.00-1578.13%
AAPL211217P000750002021-10-28 12:35PM EDT2021-12-170.020.020.03-0.02-50.00%11,44869.14%
AAPL220121P000750002021-10-28 11:31AM EDT2022-01-210.080.060.08-0.01-11.11%33526,72059.57%
AAPL220218P000750002021-10-27 11:37AM EDT2022-02-180.160.140.170.00-6014757.23%
AAPL220318P000750002021-10-26 12:53PM EDT2022-03-180.220.210.22-0.03-12.00%111,00853.66%
AAPL220414P000750002021-10-19 2:34PM EDT2022-04-140.360.270.280.00-4411251.03%
AAPL220617P000750002021-10-27 2:13PM EDT2022-06-170.490.490.53-0.06-10.91%65,65348.39%
AAPL220916P000750002021-10-27 12:48PM EDT2022-09-160.920.790.820.00-51,77944.53%
AAPL230120P000750002021-10-22 12:03PM EDT2023-01-201.441.241.380.00-120,65442.15%
AAPL230317P000750002021-10-12 11:17AM EDT2023-03-172.021.411.590.00-252,00141.07%
AAPL230616P000750002021-10-28 12:38PM EDT2023-06-161.851.711.91-0.09-4.64%192339.50%
AAPL230915P000750002021-10-26 2:25PM EDT2023-09-152.241.982.100.00-1085537.68%
AAPL240119P000750002021-10-26 1:38PM EDT2024-01-192.602.222.480.00-2022536.16%