Australia markets open in 6 hours 40 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.09+2.85 (+1.78%)
As of 11:20AM EST. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203C002100002021-11-30 10:50AM EST2021-12-030.010.000.010.00-61,78778.13%
AAPL211217C002100002021-11-30 10:44AM EST2021-12-170.030.020.03+0.02+200.00%313,35544.53%
AAPL211223C002100002021-11-30 10:15AM EST2021-12-230.050.040.07+0.01+25.00%158142.58%
AAPL220107C002100002021-11-30 10:33AM EST2022-01-070.140.100.15+0.04+40.00%264537.06%
AAPL220121C002100002021-11-30 10:59AM EST2022-01-210.200.190.20+0.02+11.11%3813,58133.20%
AAPL220218C002100002021-11-30 10:46AM EST2022-02-180.670.500.54+0.18+36.73%651,43432.03%
AAPL220318C002100002021-11-30 10:14AM EST2022-03-180.950.860.88+0.18+23.38%12,02530.59%
AAPL220414C002100002021-11-30 11:05AM EST2022-04-141.261.211.27+0.12+10.53%7646829.87%
AAPL220520C002100002021-11-29 3:33PM EST2022-05-201.751.962.000.00-544529.94%
AAPL220617C002100002021-11-30 10:48AM EST2022-06-172.712.432.53+0.45+19.91%372,59129.75%
AAPL220715C002100002021-11-30 10:43AM EST2022-07-153.352.953.10+0.61+22.26%214629.68%
AAPL220916C002100002021-11-30 10:58AM EST2022-09-164.454.254.45+0.40+9.88%443,58729.72%
AAPL230120C002100002021-11-30 10:52AM EST2023-01-207.306.807.05+0.70+10.61%537,21129.69%
AAPL230317C002100002021-11-30 10:51AM EST2023-03-178.458.008.30+0.75+9.74%269,20829.90%
AAPL230616C002100002021-11-30 10:58AM EST2023-06-1610.259.9510.30+0.56+5.78%264230.23%
AAPL230915C002100002021-11-29 3:17PM EST2023-09-1511.3011.5512.050.00-369030.27%
AAPL240119C002100002021-11-30 10:28AM EST2024-01-1915.0014.0014.70+0.97+6.91%642,64130.71%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211203P002100002021-11-29 11:30AM EST2021-12-0346.0547.5048.10-4.30-8.54%60159.77%
AAPL211217P002100002021-11-30 10:56AM EST2021-12-1747.3547.9048.10-2.65-5.30%1412078.96%
AAPL211223P002100002021-11-26 10:20AM EST2021-12-2351.9047.8548.050.00-4467.63%
AAPL220121P002100002021-11-24 9:33AM EST2022-01-2149.5047.8048.000.00-19746.05%
AAPL220218P002100002021-11-22 10:56AM EST2022-02-1845.7948.1048.350.00-1239.92%
AAPL220318P002100002021-11-19 3:46PM EST2022-03-1850.1148.5548.800.00-507337.01%
AAPL220414P002100002021-11-23 9:32AM EST2022-04-1450.0048.8049.500.00-11136.32%
AAPL220520P002100002021-11-22 3:11PM EST2022-05-2048.1549.4549.700.00-8314133.06%
AAPL220617P002100002021-11-29 1:49PM EST2022-06-1750.9550.0050.300.00-463432.64%
AAPL220715P002100002021-11-22 3:33PM EST2022-07-1549.4450.2550.750.00--231.89%
AAPL220916P002100002021-11-22 9:35AM EST2022-09-1651.0051.5552.000.00-1027431.24%
AAPL230120P002100002021-11-30 9:47AM EST2023-01-2054.9053.7554.05-1.95-3.43%3021729.87%
AAPL230317P002100002021-11-29 3:08PM EST2023-03-1756.0054.8055.300.00-238630.07%
AAPL230616P002100002021-09-13 9:45AM EST2023-06-1666.4072.5072.950.00-112050.24%
AAPL230915P002100002021-11-19 3:57PM EST2023-09-1558.6057.5058.150.00-11529.28%
AAPL240119P002100002021-11-22 1:11PM EST2024-01-1958.0859.2560.050.00-101129.00%