Australia markets open in 6 hours 33 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.93+2.69 (+1.68%)
As of 11:27AM EST. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203C001900002021-11-30 10:10AM EST2021-12-030.010.000.010.00-52,99250.00%
AAPL211210C001900002021-11-30 10:59AM EST2021-12-100.030.030.04-0.01-25.00%2565,87138.09%
AAPL211217C001900002021-11-30 11:12AM EST2021-12-170.090.080.09+0.02+28.57%1,1729,92633.30%
AAPL211223C001900002021-11-30 10:54AM EST2021-12-230.160.140.16+0.05+45.45%45276531.64%
AAPL211231C001900002021-11-30 11:06AM EST2021-12-310.220.230.25+0.02+10.00%19387129.69%
AAPL220107C001900002021-11-30 10:37AM EST2022-01-070.380.340.37+0.08+26.67%1918529.03%
AAPL220121C001900002021-11-30 11:05AM EST2022-01-210.580.640.65+0.05+9.43%97818,60528.22%
AAPL220218C001900002021-11-30 11:11AM EST2022-02-181.601.591.64+0.29+22.14%4265,84429.41%
AAPL220318C001900002021-11-30 11:09AM EST2022-03-182.372.372.44+0.43+22.16%7834,26028.93%
AAPL220414C001900002021-11-30 11:09AM EST2022-04-143.203.153.20+0.45+16.36%2013,66228.63%
AAPL220520C001900002021-11-30 10:54AM EST2022-05-204.554.454.55+0.60+15.19%6354029.39%
AAPL220617C001900002021-11-30 10:56AM EST2022-06-175.375.305.45+0.80+17.51%1912,03629.53%
AAPL220715C001900002021-11-30 10:29AM EST2022-07-156.455.956.20+0.95+17.27%310429.37%
AAPL220916C001900002021-11-30 11:09AM EST2022-09-168.007.908.10+0.67+9.14%176,02029.70%
AAPL230120C001900002021-11-30 10:33AM EST2023-01-2011.8811.3011.50+1.56+15.12%17414,61930.07%
AAPL230317C001900002021-11-30 10:44AM EST2023-03-1713.4512.7513.05+1.50+12.55%23,96030.42%
AAPL230616C001900002021-11-30 10:28AM EST2023-06-1615.5214.9515.35+1.61+11.57%282,71630.78%
AAPL230915C001900002021-11-30 10:11AM EST2023-09-1517.3016.8017.30+1.10+6.79%650130.84%
AAPL240119C001900002021-11-30 11:01AM EST2024-01-1919.5519.6020.15+0.95+5.11%826,18131.27%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203P001900002021-11-30 10:10AM EST2021-12-0326.0527.2527.35-3.70-12.44%95182.62%
AAPL211210P001900002021-11-29 12:55PM EST2021-12-1027.9027.1527.30-1.58-5.36%82749.85%
AAPL211217P001900002021-11-30 10:53AM EST2021-12-1726.6027.2027.40-2.35-8.12%3252641.75%
AAPL211223P001900002021-11-29 2:59PM EST2021-12-2329.3727.1527.350.00-22335.01%
AAPL211231P001900002021-11-30 10:53AM EST2021-12-3126.8027.4027.55-3.89-12.68%4333.91%
AAPL220121P001900002021-11-29 11:10AM EST2022-01-2131.1027.8528.050.00-111,23831.35%
AAPL220218P001900002021-11-30 9:55AM EST2022-02-1829.3028.6528.80-4.70-13.82%15929.93%
AAPL220318P001900002021-11-24 3:55PM EST2022-03-1830.2029.4029.600.00-122029.33%
AAPL220414P001900002021-11-30 10:59AM EST2022-04-1430.6030.0030.20-1.40-4.37%3621628.41%
AAPL220520P001900002021-11-26 10:37AM EST2022-05-2035.7531.4531.650.00-123529.50%
AAPL220617P001900002021-11-23 10:22AM EST2022-06-1734.6032.2032.400.00-364429.26%
AAPL220916P001900002021-11-30 10:26AM EST2022-09-1634.0034.6534.90-2.10-5.82%482929.21%
AAPL230120P001900002021-11-30 10:15AM EST2023-01-2037.2537.8038.00-1.60-4.12%171,23729.24%
AAPL230317P001900002021-11-26 10:28AM EST2023-03-1742.7039.1039.450.00-1112929.51%
AAPL230616P001900002021-11-18 2:25PM EST2023-06-1643.8240.7041.250.00-117829.34%
AAPL230915P001900002021-11-22 10:10AM EST2023-09-1540.1842.2042.850.00-88629.11%
AAPL240119P001900002021-11-29 9:37AM EST2024-01-1946.3044.2544.900.00-53,03728.85%