Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.56-2.23 (-1.50%)
As of 11:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917C001000002021-09-17 10:44AM EDT2021-09-1746.8746.2546.30-1.88-3.86%2902,9440.00%
AAPL210924C001000002021-09-17 10:40AM EDT2021-09-2446.9246.2046.40-2.18-4.44%1960.00%
AAPL211001C001000002021-09-17 9:54AM EDT2021-10-0147.2346.1546.35-0.80-1.67%21020.00%
AAPL211008C001000002021-09-10 12:29PM EDT2021-10-0850.0446.3046.500.00-10100.00%
AAPL211015C001000002021-09-17 10:05AM EDT2021-10-1547.0046.5046.60-1.91-3.91%185,73854.49%
AAPL211022C001000002021-09-16 3:39PM EDT2021-10-2248.9446.4546.600.00-14148.83%
AAPL211119C001000002021-09-17 10:27AM EDT2021-11-1947.6246.7046.85-0.08-0.17%10535348.63%
AAPL211217C001000002021-09-17 10:12AM EDT2021-12-1747.4246.8547.05-0.93-1.92%61,09444.63%
AAPL220121C001000002021-09-17 11:22AM EDT2022-01-2147.7047.2547.45-1.45-2.95%1351,68743.07%
AAPL220318C001000002021-09-17 10:45AM EDT2022-03-1848.1547.6547.85-1.76-3.53%1135039.19%
AAPL220414C001000002021-09-15 10:36AM EDT2022-04-1448.2447.8548.050.00-213737.95%
AAPL220617C001000002021-09-16 3:05PM EDT2022-06-1750.5848.5048.750.00-5818,24636.95%
AAPL220916C001000002021-09-17 11:31AM EDT2022-09-1649.5049.3549.65-1.11-2.19%85,75335.60%
AAPL230120C001000002021-09-17 11:31AM EDT2023-01-2050.5050.2550.65-1.75-3.35%3417,14533.75%
AAPL230317C001000002021-09-17 10:50AM EDT2023-03-1751.2050.7051.05-1.87-3.52%85,39933.07%
AAPL230616C001000002021-09-17 10:56AM EDT2023-06-1652.0051.5551.95-1.30-2.44%238,54432.80%
AAPL230915C001000002021-09-17 11:12AM EDT2023-09-1553.0352.5553.00-1.31-2.41%181,13932.95%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917P001000002021-09-16 2:48PM EDT2021-09-170.010.000.010.00-1245,441237.50%
AAPL210924P001000002021-09-17 9:55AM EDT2021-09-240.010.000.010.00-80382784.38%
AAPL211001P001000002021-09-16 2:06PM EDT2021-10-010.010.010.030.00-1,2051,25370.31%
AAPL211008P001000002021-09-17 9:50AM EDT2021-10-080.050.030.05+0.02+66.67%131262.89%
AAPL211015P001000002021-09-17 11:25AM EDT2021-10-150.080.070.09+0.02+33.33%2111,08859.57%
AAPL211022P001000002021-09-15 11:03AM EDT2021-10-220.140.120.150.00-314357.52%
AAPL211119P001000002021-09-17 11:00AM EDT2021-11-190.390.380.39+0.05+14.71%2310,00851.22%
AAPL211217P001000002021-09-17 11:04AM EDT2021-12-170.600.600.62+0.06+11.11%3062,98046.85%
AAPL220121P001000002021-09-17 11:04AM EDT2022-01-210.920.910.93+0.08+9.52%2743,94643.54%
AAPL220318P001000002021-09-17 11:20AM EDT2022-03-181.441.421.46+0.11+8.27%41,44040.49%
AAPL220414P001000002021-09-17 11:09AM EDT2022-04-141.661.661.70+0.10+6.41%9320839.36%
AAPL220617P001000002021-09-17 11:24AM EDT2022-06-172.312.302.35+0.11+5.00%16520,69237.77%
AAPL220916P001000002021-09-17 11:30AM EDT2022-09-163.253.203.25+0.26+8.70%210,27536.23%
AAPL230120P001000002021-09-16 3:39PM EDT2023-01-204.154.304.450.00-2238,73234.83%
AAPL230317P001000002021-09-17 11:14AM EDT2023-03-174.654.704.90+0.10+2.20%155,76234.20%
AAPL230616P001000002021-09-17 9:49AM EDT2023-06-165.455.505.75+0.04+0.74%29,06033.69%
AAPL230915P001000002021-09-17 11:14AM EDT2023-09-156.356.256.450.00-883833.01%