UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.72+3.86 (+2.60%)
As of 2:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C000850002021-10-22 11:23AM EDT2021-10-2967.2067.4567.60+2.70+4.19%61850.00%
AAPL211105C000850002021-10-14 2:59PM EDT2021-11-0558.8067.5067.650.00-11160.00%
AAPL211119C000850002021-10-22 11:42AM EDT2021-11-1964.8067.4067.600.00-3661,1010.00%
AAPL211217C000850002021-10-27 12:57PM EDT2021-12-1764.4567.4567.700.00-25900.00%
AAPL220121C000850002021-10-28 9:32AM EDT2022-01-2167.8567.4567.65+3.34+5.18%45,7670.00%
AAPL220318C000850002021-10-25 12:32PM EDT2022-03-1863.9567.7067.850.00-358742.09%
AAPL220414C000850002021-10-22 11:23AM EDT2022-04-1465.0067.7567.950.00-2011041.80%
AAPL220617C000850002021-10-27 3:26PM EDT2022-06-1768.1068.0068.25+3.18+4.90%126,81140.82%
AAPL220916C000850002021-10-25 2:02PM EDT2022-09-1664.7768.3068.600.00-148938.17%
AAPL230120C000850002021-10-27 1:31PM EDT2023-01-2066.3469.0569.350.00-29,79137.17%
AAPL230317C000850002021-10-21 11:13AM EDT2023-03-1766.5169.1069.650.00-143136.55%
AAPL230616C000850002021-10-18 11:35AM EDT2023-06-1663.0869.5570.150.00-141735.76%
AAPL230915C000850002021-10-27 3:47PM EDT2023-09-1567.5070.0070.350.00-138834.03%
AAPL240119C000850002021-10-28 1:45PM EDT2024-01-1971.5970.9071.80+5.69+8.63%43535.67%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029P000850002021-10-22 10:09AM EDT2021-10-290.010.000.010.00-716250.00%
AAPL211105P000850002021-10-22 2:40PM EDT2021-11-050.010.000.020.00-825126.56%
AAPL211112P000850002021-10-27 9:37AM EDT2021-11-120.010.000.010.00-51,20689.06%
AAPL211119P000850002021-10-25 11:18AM EDT2021-11-190.010.000.01-0.01-50.00%141,62075.00%
AAPL211126P000850002021-10-18 3:12PM EDT2021-11-260.030.000.020.00-5568.75%
AAPL211217P000850002021-10-22 3:50PM EDT2021-12-170.050.030.050.00-21,17460.74%
AAPL220121P000850002021-10-28 12:05PM EDT2022-01-210.120.120.14-0.04-25.00%912,29053.91%
AAPL220218P000850002021-10-26 3:34PM EDT2022-02-180.270.240.250.00-126251.32%
AAPL220318P000850002021-10-28 12:13PM EDT2022-03-180.330.330.34-0.09-21.43%1255948.44%
AAPL220414P000850002021-10-21 3:13PM EDT2022-04-140.550.430.460.00-555146.73%
AAPL220617P000850002021-10-28 12:11PM EDT2022-06-170.750.750.77-0.11-12.79%68,92043.84%
AAPL220916P000850002021-10-13 12:17PM EDT2022-09-161.231.161.22-0.55-30.90%392840.97%
AAPL230120P000850002021-10-25 3:47PM EDT2023-01-201.891.831.95-0.18-8.70%128,51838.89%
AAPL230317P000850002021-10-28 11:07AM EDT2023-03-172.172.062.20-0.73-25.17%771937.85%
AAPL230616P000850002021-10-18 2:37PM EDT2023-06-162.832.492.640.00-161636.62%
AAPL230915P000850002021-10-18 2:16PM EDT2023-09-153.082.743.05-0.15-4.64%17735.54%
AAPL240119P000850002021-10-27 12:18PM EDT2024-01-193.653.203.550.00-181034.19%