UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.74+3.88 (+2.61%)
As of 2:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C000950002021-10-20 9:34AM EDT2021-10-2954.0557.4557.650.00-82730.00%
AAPL211105C000950002021-10-25 9:34AM EDT2021-11-0552.7557.4557.650.00-7180.00%
AAPL211119C000950002021-10-20 9:52AM EDT2021-11-1954.3057.4057.650.00-375680.00%
AAPL211217C000950002021-10-26 12:45PM EDT2021-12-1756.1057.4557.60+1.65+3.03%54830.00%
AAPL220121C000950002021-10-28 12:52PM EDT2022-01-2157.6457.6057.75+3.05+5.59%34,23234.38%
AAPL220218C000950002021-10-22 11:05AM EDT2022-02-1854.7457.7557.900.00-33039.99%
AAPL220318C000950002021-10-22 11:26AM EDT2022-03-1854.4557.8558.050.00-2140339.65%
AAPL220414C000950002021-10-26 1:27PM EDT2022-04-1455.1557.9558.200.00-2726438.92%
AAPL220617C000950002021-10-28 9:48AM EDT2022-06-1758.9058.3558.65+4.03+7.34%196,47037.93%
AAPL220916C000950002021-10-27 2:42PM EDT2022-09-1658.6558.9559.20+2.25+3.99%51,75735.84%
AAPL230120C000950002021-10-25 2:50PM EDT2023-01-2060.0059.9560.25+2.66+4.64%22,32535.11%
AAPL230317C000950002021-10-14 12:17PM EDT2023-03-1751.9960.1560.600.00-172034.39%
AAPL230616C000950002021-10-28 1:19PM EDT2023-06-1660.6460.7561.30+2.92+5.06%1631233.87%
AAPL230915C000950002021-10-28 12:25PM EDT2023-09-1561.8961.4562.10+6.77+12.28%34533.73%
AAPL240119C000950002021-10-28 10:12AM EDT2024-01-1962.5062.5563.45+2.50+4.17%1311634.13%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029P000950002021-10-25 11:48AM EDT2021-10-290.010.000.010.00-2425206.25%
AAPL211105P000950002021-10-25 9:32AM EDT2021-11-050.010.000.010.00-114696.88%
AAPL211112P000950002021-10-25 10:17AM EDT2021-11-120.010.000.020.00-1,6831,70478.13%
AAPL211119P000950002021-10-28 11:11AM EDT2021-11-190.020.010.02-0.01-33.33%21,80467.19%
AAPL211126P000950002021-10-25 3:35PM EDT2021-11-260.040.010.030.00-22760.94%
AAPL211217P000950002021-10-28 11:56AM EDT2021-12-170.060.070.08-0.02-25.00%181,42053.91%
AAPL220121P000950002021-10-27 2:25PM EDT2022-01-210.220.210.22-0.03-12.00%418,60548.19%
AAPL220218P000950002021-10-28 1:01PM EDT2022-02-180.380.380.39-0.07-15.56%8011,57446.00%
AAPL220318P000950002021-10-22 3:30PM EDT2022-03-180.520.510.53-0.13-20.00%71,34543.58%
AAPL220414P000950002021-10-27 1:55PM EDT2022-04-140.750.650.680.00-2941041.92%
AAPL220617P000950002021-10-28 1:28PM EDT2022-06-171.131.111.15-0.14-11.02%39,71039.97%
AAPL220916P000950002021-10-19 3:36PM EDT2022-09-161.821.731.79-0.20-9.90%19,89337.76%
AAPL230120P000950002021-10-21 3:50PM EDT2023-01-202.702.652.80-0.30-10.00%1112,97136.27%
AAPL230317P000950002021-10-18 11:17AM EDT2023-03-173.103.003.15-0.57-15.53%12,91435.44%
AAPL230616P000950002021-10-20 11:14AM EDT2023-06-163.703.553.80-0.37-9.09%202,69834.62%
AAPL230915P000950002021-10-21 3:35PM EDT2023-09-154.323.954.35-0.48-10.00%147833.73%
AAPL240119P000950002021-10-15 11:54AM EDT2024-01-195.754.605.000.00-31,35732.55%