Australia markets open in 7 hours 9 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.96-1.96 (-1.34%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211001C001150002021-09-27 10:51AM EDT2021-10-0130.4529.9530.05-1.35-4.25%20070685.16%
AAPL211008C001150002021-09-24 1:53PM EDT2021-10-0831.8730.0030.150.00-231763.28%
AAPL211015C001150002021-09-27 11:41AM EDT2021-10-1530.0530.1030.20-2.15-6.68%4162,87954.39%
AAPL211022C001150002021-09-21 11:03AM EDT2021-10-2228.3630.2030.300.00-51350.20%
AAPL211029C001150002021-09-20 3:08PM EDT2021-10-2927.4030.3030.450.00-935149.46%
AAPL211119C001150002021-09-27 10:50AM EDT2021-11-1931.0530.6030.70-1.60-4.90%61,08742.48%
AAPL211217C001150002021-09-27 9:36AM EDT2021-12-1730.3030.9531.15-2.85-8.60%11,62038.95%
AAPL220121C001150002021-09-27 10:13AM EDT2022-01-2131.3531.6031.75-2.15-6.42%209,23836.76%
AAPL220218C001150002021-09-23 1:06PM EDT2022-02-1833.9532.1032.300.00--5936.01%
AAPL220318C001150002021-09-27 9:53AM EDT2022-03-1831.9032.6032.70-1.70-5.06%14,91834.83%
AAPL220414C001150002021-09-24 11:55AM EDT2022-04-1434.4533.0033.150.00-5476634.24%
AAPL220617C001150002021-09-24 12:50PM EDT2022-06-1735.8034.1034.250.00-19,54033.47%
AAPL220916C001150002021-09-27 12:36PM EDT2022-09-1635.6535.5535.75-2.00-5.31%173,71532.85%
AAPL230120C001150002021-09-27 11:07AM EDT2023-01-2038.0537.4037.75-1.22-3.11%312,95232.50%
AAPL230317C001150002021-09-27 12:19PM EDT2023-03-1738.3038.2038.45-1.80-4.49%21,74132.13%
AAPL230616C001150002021-09-27 12:18PM EDT2023-06-1639.6039.2539.65-1.05-2.58%21,04831.85%
AAPL230915C001150002021-09-24 3:48PM EDT2023-09-1542.5040.4540.900.00-138731.80%
AAPL240119C001150002021-09-27 9:37AM EDT2024-01-1942.2742.2543.05-2.23-5.01%113432.52%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211001P001150002021-09-27 12:28PM EDT2021-10-010.010.000.01-0.01-50.00%931,87767.19%
AAPL211008P001150002021-09-27 11:54AM EDT2021-10-080.050.030.04+0.01+25.00%471,75653.52%
AAPL211015P001150002021-09-27 12:31PM EDT2021-10-150.080.080.09-0.01-11.11%27220,37148.15%
AAPL211022P001150002021-09-27 11:47AM EDT2021-10-220.180.160.17+0.01+5.88%5602,23445.51%
AAPL211029P001150002021-09-27 11:18AM EDT2021-10-290.320.320.33-0.02-5.88%121,53545.51%
AAPL211105P001150002021-09-27 10:52AM EDT2021-11-050.430.430.46+0.03+7.50%162144.26%
AAPL211119P001150002021-09-27 12:01PM EDT2021-11-190.680.640.65+0.02+3.03%2411,58541.14%
AAPL211217P001150002021-09-27 12:36PM EDT2021-12-171.031.031.05+0.01+0.98%5045,17337.62%
AAPL220121P001150002021-09-27 11:57AM EDT2022-01-211.611.571.58+0.11+7.33%15729,55635.36%
AAPL220218P001150002021-09-27 9:55AM EDT2022-02-182.352.172.19+0.28+13.53%111,87035.22%
AAPL220318P001150002021-09-27 11:14AM EDT2022-03-182.602.602.65+0.09+3.59%17311,87934.42%
AAPL220414P001150002021-09-27 11:25AM EDT2022-04-143.053.003.100.00-1725133.88%
AAPL220617P001150002021-09-27 12:33PM EDT2022-06-174.204.204.30+0.10+2.44%35414,60633.51%
AAPL220916P001150002021-09-27 10:24AM EDT2022-09-165.755.705.85+0.15+2.68%786,50533.02%
AAPL230120P001150002021-09-27 12:29PM EDT2023-01-207.557.557.70+0.25+3.42%1822,35332.34%
AAPL230317P001150002021-09-24 11:39AM EDT2023-03-178.278.258.450.00-53,07832.07%
AAPL230616P001150002021-09-21 11:29AM EDT2023-06-169.789.309.600.00-42,90431.71%
AAPL230915P001150002021-09-24 3:19PM EDT2023-09-1510.1510.3010.650.00-1058531.36%
AAPL240119P001150002021-09-27 10:18AM EDT2024-01-1911.8011.5012.10-0.38-3.12%592431.09%