Australia markets open in 8 hours

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.33+2.09 (+1.31%)
As of 10:00AM EST. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203C002000002021-11-29 3:56PM EST2021-12-030.010.000.010.00-1391,67465.63%
AAPL211210C002000002021-11-29 1:50PM EST2021-12-100.020.010.030.00-3286948.05%
AAPL211217C002000002021-11-30 9:37AM EST2021-12-170.040.040.05+0.01+33.33%49,36239.84%
AAPL211223C002000002021-11-30 9:30AM EST2021-12-230.060.050.07+0.01+20.00%61,88736.13%
AAPL211231C002000002021-11-30 9:39AM EST2021-12-310.100.100.130.00-121,61734.18%
AAPL220107C002000002021-11-29 3:07PM EST2022-01-070.140.160.180.00-3322532.52%
AAPL220121C002000002021-11-30 9:44AM EST2022-01-210.300.290.300.00-17284,53830.47%
AAPL220218C002000002021-11-30 9:44AM EST2022-02-180.820.800.82+0.09+12.33%142,44530.30%
AAPL220318C002000002021-11-30 9:42AM EST2022-03-181.291.281.30+0.05+4.03%64,99029.29%
AAPL220414C002000002021-11-30 9:44AM EST2022-04-141.791.791.82+0.11+6.55%622,86428.80%
AAPL220520C002000002021-11-29 2:28PM EST2022-05-202.602.682.750.00-871,05129.12%
AAPL220617C002000002021-11-30 9:39AM EST2022-06-173.303.303.40+0.10+3.12%314,77729.04%
AAPL220715C002000002021-11-29 1:37PM EST2022-07-153.803.804.000.00-9240228.85%
AAPL220916C002000002021-11-30 9:42AM EST2022-09-165.405.405.50+0.24+4.65%13311,31728.94%
AAPL230120C002000002021-11-30 9:37AM EST2023-01-208.158.208.35+0.13+1.62%737,62029.09%
AAPL230317C002000002021-11-30 9:30AM EST2023-03-179.509.559.80+0.10+1.06%3017,49429.52%
AAPL230616C002000002021-11-29 12:42PM EST2023-06-1611.8511.5511.800.00-154,79929.74%
AAPL230915C002000002021-11-29 11:26AM EST2023-09-1513.4513.3013.750.00-514,10729.98%
AAPL240119C002000002021-11-30 9:36AM EST2024-01-1916.0115.9016.35+0.11+0.69%36,46530.32%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203P002000002021-11-29 10:45AM EST2021-12-0340.5539.3039.450.00-90164.84%
AAPL211210P002000002021-11-23 2:02PM EST2021-12-1040.0039.3039.450.00-192699.41%
AAPL211217P002000002021-11-30 9:33AM EST2021-12-1739.5539.3039.45-0.45-1.13%431177.71%
AAPL211223P002000002021-11-23 11:07AM EST2021-12-2340.0539.3539.500.00-3267.87%
AAPL211231P002000002021-11-26 10:05AM EST2021-12-3141.6539.3539.650.00-2259.50%
AAPL220121P002000002021-11-26 12:59PM EST2022-01-2142.7939.5039.700.00-21,73647.68%
AAPL220218P002000002021-11-29 12:31PM EST2022-02-1840.2039.9540.250.00-101441.59%
AAPL220318P002000002021-11-30 9:30AM EST2022-03-1841.0840.1540.85+0.63+1.56%111938.46%
AAPL220414P002000002021-11-24 3:02PM EST2022-04-1440.7540.9041.200.00-6822535.72%
AAPL220520P002000002021-11-29 11:08AM EST2022-05-2043.0541.8542.050.00-158934.42%
AAPL220617P002000002021-11-29 1:49PM EST2022-06-1741.9042.4542.600.00-356333.43%
AAPL220916P002000002021-11-29 3:30PM EST2022-09-1644.5544.2544.500.00-798831.79%
AAPL230120P002000002021-11-29 2:21PM EST2023-01-2046.6546.8047.100.00-31,46230.89%
AAPL230317P002000002021-11-26 9:48AM EST2023-03-1749.7047.8048.200.00-615630.65%
AAPL230616P002000002021-11-23 11:23AM EST2023-06-1649.6449.7050.150.00-16630.69%
AAPL230915P002000002021-11-26 12:34PM EST2023-09-1553.8550.9551.600.00-132230.25%
AAPL240119P002000002021-11-29 10:28AM EST2024-01-1954.1052.8553.550.00-13729.85%