Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.48-3.28 (-2.00%)
As of 03:29PM EST. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203C001350002021-12-03 12:09PM EST2021-12-0325.9525.1025.25-1.88-6.76%4980.00%
AAPL211210C001350002021-12-03 1:15PM EST2021-12-1026.0025.1525.35-1.93-6.91%802130.00%
AAPL211217C001350002021-12-03 3:04PM EST2021-12-1725.6725.4525.55-3.16-10.96%813,16339.84%
AAPL211223C001350002021-12-03 2:54PM EST2021-12-2325.7025.4525.90-7.20-21.88%310146.29%
AAPL211231C001350002021-12-03 12:53PM EST2021-12-3127.5025.9026.25-1.50-5.17%142445.41%
AAPL220121C001350002021-12-03 2:24PM EST2022-01-2127.2526.7026.90-2.95-9.77%24633,25541.04%
AAPL220218C001350002021-12-03 2:13PM EST2022-02-1827.8527.8028.10-2.90-9.43%271,12340.36%
AAPL220318C001350002021-12-03 2:24PM EST2022-03-1829.0028.6028.85-2.59-8.20%62,30138.13%
AAPL220414C001350002021-12-03 11:46AM EST2022-04-1430.1029.4529.75-2.01-6.26%131,46337.56%
AAPL220520C001350002021-12-03 1:05PM EST2022-05-2031.3030.6030.85-0.70-2.19%244536.92%
AAPL220617C001350002021-12-03 3:04PM EST2022-06-1731.6231.3031.55-2.28-6.73%4712,44936.24%
AAPL220715C001350002021-12-02 12:02PM EST2022-07-1533.1031.9532.250.00-153935.78%
AAPL220916C001350002021-12-03 2:51PM EST2022-09-1633.9033.7033.95-1.65-4.64%184,73735.52%
AAPL230120C001350002021-12-03 2:56PM EST2023-01-2036.9536.6537.00-1.45-3.78%779,08235.24%
AAPL230317C001350002021-12-03 3:03PM EST2023-03-1737.9037.6538.05+1.80+4.99%313,28334.85%
AAPL230616C001350002021-12-03 1:58PM EST2023-06-1639.3539.4540.05-2.20-5.29%53,18034.96%
AAPL230915C001350002021-12-01 3:44PM EST2023-09-1546.1541.0041.650.00-1080034.67%
AAPL240119C001350002021-12-03 1:43PM EST2024-01-1943.4543.0543.75-1.85-4.08%102,47334.43%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203P001350002021-12-03 3:00PM EST2021-12-030.010.000.010.00-181,867112.50%
AAPL211210P001350002021-12-03 3:07PM EST2021-12-100.150.150.16+0.07+87.50%9712,65261.91%
AAPL211217P001350002021-12-03 3:13PM EST2021-12-170.430.410.42+0.23+115.00%3,31035,17354.64%
AAPL211223P001350002021-12-03 2:55PM EST2021-12-230.630.610.63+0.28+80.00%991,06050.61%
AAPL211231P001350002021-12-03 3:08PM EST2021-12-310.850.880.90+0.38+80.85%1391,83747.31%
AAPL220107P001350002021-12-03 2:57PM EST2022-01-071.111.111.15+0.46+70.77%1927145.46%
AAPL220121P001350002021-12-03 3:12PM EST2022-01-211.591.571.58+0.63+65.63%8,11766,22042.43%
AAPL220218P001350002021-12-03 3:03PM EST2022-02-182.732.692.74+0.85+45.21%3937,93241.05%
AAPL220318P001350002021-12-03 2:38PM EST2022-03-183.503.503.60+1.00+40.00%1,74113,91239.18%
AAPL220414P001350002021-12-03 2:47PM EST2022-04-144.254.254.35+0.95+28.79%2,0467,02537.88%
AAPL220520P001350002021-12-03 2:59PM EST2022-05-205.535.455.55+0.98+21.54%982937.51%
AAPL220617P001350002021-12-03 1:53PM EST2022-06-176.056.156.30+1.11+22.47%20315,76236.92%
AAPL220715P001350002021-12-03 11:55AM EST2022-07-156.306.756.90+0.55+9.57%249436.15%
AAPL220916P001350002021-12-03 2:22PM EST2022-09-168.308.408.55+1.20+16.90%2,54511,36535.73%
AAPL230120P001350002021-12-03 2:49PM EST2023-01-2011.1011.1511.35+1.45+15.03%5718,15234.96%
AAPL230317P001350002021-12-03 2:13PM EST2023-03-1711.9312.1512.35+1.28+12.02%212,06234.51%
AAPL230616P001350002021-12-01 2:21PM EST2023-06-1611.3013.7014.050.00-32,66634.20%
AAPL230915P001350002021-12-03 2:18PM EST2023-09-1514.9514.9515.35+2.70+22.04%156733.56%
AAPL240119P001350002021-12-03 1:51PM EST2024-01-1916.3016.3516.75+1.40+9.40%1134,51532.52%