Australia markets open in 7 hours 43 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.75+3.51 (+2.19%)
As of 10:17AM EST. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203C001850002021-11-30 9:57AM EST2021-12-030.010.000.000.00-13,73325.00%
AAPL211210C001850002021-11-30 10:01AM EST2021-12-100.060.050.060.00-252,06033.01%
AAPL211217C001850002021-11-30 10:01AM EST2021-12-170.140.140.15+0.04+40.00%789,78729.88%
AAPL211223C001850002021-11-30 10:00AM EST2021-12-230.210.230.25+0.04+23.53%361,11028.49%
AAPL211231C001850002021-11-30 9:56AM EST2021-12-310.360.350.39+0.06+20.00%1075827.10%
AAPL220107C001850002021-11-30 9:53AM EST2022-01-070.550.540.58+0.10+22.22%510626.95%
AAPL220121C001850002021-11-30 10:00AM EST2022-01-210.970.971.00+0.19+24.36%58124,95726.75%
AAPL220218C001850002021-11-30 9:57AM EST2022-02-182.132.192.20+0.37+21.02%265,19228.00%
AAPL220318C001850002021-11-30 10:00AM EST2022-03-183.153.103.20+0.52+19.77%503,68427.96%
AAPL220414C001850002021-11-30 9:45AM EST2022-04-143.703.904.10+0.30+8.82%11,92027.86%
AAPL220520C001850002021-11-29 2:21PM EST2022-05-204.855.405.500.00-2830428.47%
AAPL220617C001850002021-11-30 10:01AM EST2022-06-176.396.356.45+0.84+15.14%365,67928.62%
AAPL220715C001850002021-11-29 2:47PM EST2022-07-156.456.907.300.00-917928.63%
AAPL220916C001850002021-11-30 10:00AM EST2022-09-169.079.059.20+0.63+7.46%1684,18428.84%
AAPL230120C001850002021-11-30 9:58AM EST2023-01-2012.5012.5512.70+0.81+6.93%316,41129.32%
AAPL230317C001850002021-11-30 9:40AM EST2023-03-1713.3014.1514.35+0.20+1.53%111,95629.80%
AAPL230616C001850002021-11-30 9:35AM EST2023-06-1615.5816.1016.50+0.13+0.84%21,13829.97%
AAPL230915C001850002021-11-29 10:21AM EST2023-09-1517.5018.2518.650.00-11,64330.28%
AAPL240119C001850002021-11-30 9:51AM EST2024-01-1920.8921.0521.50+0.89+4.45%31,24630.72%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203P001850002021-11-30 9:32AM EST2021-12-0323.3022.7522.90-2.50-9.69%321112.06%
AAPL211210P001850002021-11-29 12:08PM EST2021-12-1024.6522.4522.800.00-326064.67%
AAPL211217P001850002021-11-26 10:13AM EST2021-12-1724.6022.4022.60-2.40-8.89%237550.27%
AAPL211223P001850002021-11-19 3:36PM EST2021-12-2324.6522.4522.650.00-4244.04%
AAPL211231P001850002021-11-22 1:51PM EST2021-12-3121.9022.6522.800.00-1139.43%
AAPL220121P001850002021-11-29 10:50AM EST2022-01-2126.6223.3023.500.00-21,74334.92%
AAPL220218P001850002021-11-26 11:51AM EST2022-02-1828.9524.2024.350.00-2234832.03%
AAPL220318P001850002021-11-29 1:44PM EST2022-03-1826.7025.6525.900.00-4530333.00%
AAPL220414P001850002021-11-29 2:26PM EST2022-04-1427.6026.0026.150.00-4255630.29%
AAPL220520P001850002021-11-29 12:44PM EST2022-05-2028.9727.5527.700.00-223230.88%
AAPL220617P001850002021-11-29 12:44PM EST2022-06-1729.7528.4528.650.00-622130.81%
AAPL220916P001850002021-11-22 3:51PM EST2022-09-1631.2031.3531.550.00-2733630.86%
AAPL230120P001850002021-11-29 2:53PM EST2023-01-2035.3034.0034.400.00-75287930.01%
AAPL230317P001850002021-11-29 10:02AM EST2023-03-1737.1735.8536.250.00-1030930.71%
AAPL230616P001850002021-11-23 11:37AM EST2023-06-1639.0037.4037.850.00-150330.12%
AAPL230915P001850002021-11-04 10:15AM EST2023-09-1544.8039.1039.600.00-5015429.97%
AAPL240119P001850002021-11-29 10:32AM EST2024-01-1943.4941.0541.750.00-1929.71%