Australia markets open in 6 hours 37 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.60+2.36 (+1.47%)
As of 11:23AM EST. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203C001950002021-11-29 3:22PM EST2021-12-030.010.000.010.00-1081,69359.38%
AAPL211210C001950002021-11-30 10:54AM EST2021-12-100.020.020.030.00-3072,33942.58%
AAPL211217C001950002021-11-30 10:53AM EST2021-12-170.070.040.07+0.02+40.00%1083,54637.11%
AAPL211223C001950002021-11-30 10:59AM EST2021-12-230.110.080.11+0.02+22.22%581,30534.28%
AAPL211231C001950002021-11-30 10:59AM EST2021-12-310.170.150.17+0.02+13.33%15326531.74%
AAPL220107C001950002021-11-30 10:26AM EST2022-01-070.310.220.25+0.07+29.17%712030.76%
AAPL220121C001950002021-11-30 11:07AM EST2022-01-210.420.410.43+0.04+10.53%32216,50429.27%
AAPL220218C001950002021-11-30 11:04AM EST2022-02-181.111.101.14+0.14+14.43%482,89629.72%
AAPL220318C001950002021-11-30 11:07AM EST2022-03-181.751.731.77+0.23+15.13%281,36429.04%
AAPL220414C001950002021-11-30 10:57AM EST2022-04-142.552.372.42+0.45+21.43%102,14928.72%
AAPL220520C001950002021-11-30 10:43AM EST2022-05-204.053.453.60+0.80+24.62%172029.41%
AAPL220617C001950002021-11-30 10:48AM EST2022-06-174.654.254.35+0.85+22.37%73,05629.36%
AAPL220715C001950002021-11-30 11:04AM EST2022-07-154.994.855.15+0.35+7.54%104629.48%
AAPL220916C001950002021-11-30 11:00AM EST2022-09-166.756.706.85+0.53+8.52%532,64029.63%
AAPL230120C001950002021-11-30 11:06AM EST2023-01-209.959.8510.00+0.45+4.74%48,43829.84%
AAPL230317C001950002021-11-30 10:38AM EST2023-03-1711.9011.3011.55+1.20+11.21%101,21330.28%
AAPL230616C001950002021-11-30 10:57AM EST2023-06-1613.5113.3513.65+0.77+6.04%1243,64630.47%
AAPL230915C001950002021-11-29 11:47AM EST2023-09-1514.8015.2515.900.00-179830.95%
AAPL240119C001950002021-11-30 9:36AM EST2024-01-1917.1917.8518.40-0.41-2.33%202,08631.03%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203P001950002021-11-30 10:37AM EST2021-12-0331.1032.5533.10-3.90-11.14%830106.25%
AAPL211210P001950002021-11-29 12:55PM EST2021-12-1034.3832.8033.000.00-74266.31%
AAPL211217P001950002021-11-30 10:56AM EST2021-12-1732.0532.8533.00-2.50-7.24%2336952.39%
AAPL211223P001950002021-11-26 12:51PM EST2021-12-2337.7532.8533.000.00-424346.73%
AAPL220107P001950002021-11-26 12:20PM EST2022-01-0737.6532.4033.700.00-1144.42%
AAPL220121P001950002021-11-30 10:09AM EST2022-01-2131.6732.7032.90-4.17-11.64%1096830.23%
AAPL220218P001950002021-11-23 9:33AM EST2022-02-1835.5033.7534.000.00-2732.72%
AAPL220318P001950002021-11-23 2:49PM EST2022-03-1836.1534.2534.450.00-4229530.42%
AAPL220414P001950002021-11-30 11:01AM EST2022-04-1435.2034.9535.10-0.80-2.22%2124129.83%
AAPL220520P001950002021-11-29 11:06AM EST2022-05-2038.8036.0536.250.00-66530.20%
AAPL220617P001950002021-11-30 10:19AM EST2022-06-1735.6536.5536.75-2.10-5.56%4025229.39%
AAPL220916P001950002021-11-19 9:44AM EST2022-09-1642.7039.0039.250.00-1272229.66%
AAPL230120P001950002021-11-29 2:36PM EST2023-01-2042.8041.7542.050.00-34,81229.33%
AAPL230317P001950002021-11-29 3:09PM EST2023-03-1743.9043.0043.400.00-84529.52%
AAPL230616P001950002021-11-26 10:37AM EST2023-06-1648.7544.7545.250.00-2042,58229.47%
AAPL230915P001950002021-11-04 8:58AM EST2023-09-1552.0546.0046.650.00-164229.03%
AAPL240119P001950002021-11-04 9:12AM EST2024-01-1953.7548.0548.850.00-2528.98%