Australia markets open in 1 hour 8 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.43+0.49 (+0.34%)
At close: 4:00PM EDT
143.27 -0.16 (-0.11%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210924C001400002021-09-21 3:58PM EDT2021-09-244.153.904.00+0.16+4.01%6,6023,55430.18%
AAPL211001C001400002021-09-21 3:59PM EDT2021-10-014.964.754.85+0.11+2.27%1,0431,13728.61%
AAPL211008C001400002021-09-21 3:59PM EDT2021-10-085.555.405.50+0.21+3.93%27376728.05%
AAPL211015C001400002021-09-21 3:59PM EDT2021-10-156.005.956.05-0.10-1.64%1,54932,18727.77%
AAPL211022C001400002021-09-21 3:22PM EDT2021-10-226.906.506.60+0.10+1.47%16836,65028.00%
AAPL211029C001400002021-09-21 3:35PM EDT2021-10-297.877.457.55+0.47+6.35%10219630.69%
AAPL211119C001400002021-09-21 3:59PM EDT2021-11-198.678.508.60+0.02+0.23%1,12611,33129.44%
AAPL211217C001400002021-09-21 3:59PM EDT2021-12-179.859.709.80-0.05-0.51%30019,07528.72%
AAPL220121C001400002021-09-21 3:54PM EDT2022-01-2111.3111.0011.10+0.26+2.35%2,26254,88528.31%
AAPL220318C001400002021-09-21 3:59PM EDT2022-03-1813.2113.1013.25+0.11+0.84%574,79528.97%
AAPL220414C001400002021-09-21 2:41PM EDT2022-04-1414.0513.9514.05+0.25+1.81%4481,09528.91%
AAPL220617C001400002021-09-21 4:00PM EDT2022-06-1716.0015.9016.05+0.11+0.69%12729,00329.41%
AAPL220916C001400002021-09-21 3:56PM EDT2022-09-1618.4818.2518.45+0.23+1.26%9012,13729.76%
AAPL230120C001400002021-09-21 3:59PM EDT2023-01-2021.0020.7521.00+0.25+1.20%23113,21629.59%
AAPL230317C001400002021-09-21 3:35PM EDT2023-03-1722.3921.8522.10+0.67+3.08%1733,34229.64%
AAPL230616C001400002021-09-21 1:13PM EDT2023-06-1623.8723.4523.75+0.74+3.20%912,75529.69%
AAPL230915C001400002021-09-21 3:46PM EDT2023-09-1525.4525.0525.45+0.45+1.80%10670729.94%
AAPL240119C001400002021-09-21 3:05PM EDT2024-01-1927.8527.4028.25+0.65+2.39%941,32330.97%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210924P001400002021-09-21 3:59PM EDT2021-09-240.510.510.53-0.37-42.05%22,01813,95129.25%
AAPL211001P001400002021-09-21 3:59PM EDT2021-10-011.371.371.40-0.40-22.60%3,3076,21728.39%
AAPL211008P001400002021-09-21 3:59PM EDT2021-10-082.001.982.00-0.43-17.70%3,9594,25827.47%
AAPL211015P001400002021-09-21 3:59PM EDT2021-10-152.482.512.54-0.47-15.93%8,08749,36427.21%
AAPL211022P001400002021-09-21 3:54PM EDT2021-10-222.863.003.10-0.64-18.29%2452,13027.58%
AAPL211029P001400002021-09-21 3:48PM EDT2021-10-293.883.954.05-0.64-14.16%3541,85130.31%
AAPL211119P001400002021-09-21 3:59PM EDT2021-11-195.185.155.25-0.51-8.96%2,24822,56329.81%
AAPL211217P001400002021-09-21 3:54PM EDT2021-12-176.356.306.40-0.45-6.62%85031,65728.85%
AAPL220121P001400002021-09-21 3:46PM EDT2022-01-217.387.557.65-0.62-7.75%1,95432,10128.27%
AAPL220318P001400002021-09-21 3:55PM EDT2022-03-189.659.709.85-0.73-7.03%28022,53729.07%
AAPL220414P001400002021-09-21 3:50PM EDT2022-04-1410.3910.5010.60-1.31-11.20%103,06128.88%
AAPL220617P001400002021-09-21 1:19PM EDT2022-06-1712.3012.5512.65-1.05-7.87%117,21629.50%
AAPL220916P001400002021-09-21 3:56PM EDT2022-09-1614.7514.8515.00-0.86-5.51%435,94829.75%
AAPL230120P001400002021-09-21 3:56PM EDT2023-01-2017.3017.2517.45-0.40-2.26%518,62229.43%
AAPL230317P001400002021-09-21 9:37AM EDT2023-03-1718.3718.3518.60-0.69-3.62%51,77529.57%
AAPL230616P001400002021-09-21 3:56PM EDT2023-06-1619.5519.9020.20-1.00-4.87%13,20729.56%
AAPL230915P001400002021-09-21 1:31PM EDT2023-09-1521.4021.2521.65-0.40-1.83%148029.51%
AAPL240119P001400002021-09-21 2:24PM EDT2024-01-1923.1322.6523.55-0.37-1.57%115529.49%