Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.32+3.48 (+2.15%)
At close: 04:00PM EST
165.05 -0.27 (-0.16%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C001150002021-12-02 2:26PM EST2021-12-1048.450.000.000.00-1100.00%
AAPL211217C001150002021-12-06 3:30PM EST2021-12-1750.200.000.00+4.14+8.99%1800.00%
AAPL211223C001150002021-11-23 1:57PM EST2021-12-2345.100.000.000.00-600.00%
AAPL211231C001150002021-12-06 9:40AM EST2021-12-3150.600.000.00+5.65+12.57%100.00%
AAPL220107C001150002021-12-02 9:39AM EST2022-01-0745.410.000.000.00--00.00%
AAPL220121C001150002021-12-06 3:39PM EST2022-01-2150.850.000.00+4.85+10.54%3600.00%
AAPL220218C001150002021-12-06 1:23PM EST2022-02-1851.400.000.00+5.65+12.35%100.00%
AAPL220318C001150002021-12-06 11:31AM EST2022-03-1851.250.000.00+4.17+8.86%600.00%
AAPL220414C001150002021-12-06 1:06PM EST2022-04-1452.650.000.00+5.45+11.55%200.00%
AAPL220520C001150002021-12-03 2:03PM EST2022-05-2047.500.000.000.00-100.00%
AAPL220617C001150002021-12-06 12:35PM EST2022-06-1753.700.000.00+2.30+4.47%1100.00%
AAPL220916C001150002021-12-06 3:48PM EST2022-09-1653.850.000.00+3.95+7.92%300.00%
AAPL230120C001150002021-12-06 10:36AM EST2023-01-2056.500.000.00+3.30+6.20%500.00%
AAPL230317C001150002021-12-06 3:15PM EST2023-03-1756.900.000.00-0.60-1.04%1300.00%
AAPL230616C001150002021-12-06 2:09PM EST2023-06-1658.500.000.00+4.47+8.27%7000.00%
AAPL230915C001150002021-12-03 11:55AM EST2023-09-1555.530.000.000.00-800.00%
AAPL240119C001150002021-12-06 9:51AM EST2024-01-1961.800.000.00+4.75+8.33%100.00%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P001150002021-12-06 1:42PM EST2021-12-100.010.000.00-0.01-50.00%530050.00%
AAPL211217P001150002021-12-06 2:16PM EST2021-12-170.030.000.00-0.05-62.50%207050.00%
AAPL211223P001150002021-12-06 3:29PM EST2021-12-230.070.000.00-0.07-50.00%45025.00%
AAPL211231P001150002021-12-06 3:15PM EST2021-12-310.110.000.00-0.15-57.69%111025.00%
AAPL220107P001150002021-12-03 2:30PM EST2022-01-070.340.000.000.00-64025.00%
AAPL220121P001150002021-12-06 3:43PM EST2022-01-210.280.000.00-0.17-37.78%324025.00%
AAPL220218P001150002021-12-06 3:22PM EST2022-02-180.620.000.00-0.32-34.04%369012.50%
AAPL220318P001150002021-12-06 2:23PM EST2022-03-180.920.000.00-0.47-33.81%52012.50%
AAPL220414P001150002021-12-06 12:45PM EST2022-04-141.290.000.00-0.43-25.00%2012.50%
AAPL220520P001150002021-12-03 2:49PM EST2022-05-202.440.000.000.00-18012.50%
AAPL220617P001150002021-12-06 2:21PM EST2022-06-172.250.000.00-0.42-15.73%6012.50%
AAPL220715P001150002021-12-06 10:17AM EST2022-07-152.560.000.00-0.44-14.67%32012.50%
AAPL220916P001150002021-12-03 12:06PM EST2022-09-163.930.000.000.00-606.25%
AAPL230120P001150002021-12-06 3:50PM EST2023-01-205.060.000.00-0.94-15.67%14606.25%
AAPL230317P001150002021-12-06 10:21AM EST2023-03-175.900.000.00-0.94-13.74%4806.25%
AAPL230616P001150002021-12-02 9:36AM EST2023-06-167.250.000.000.00-106.25%
AAPL230915P001150002021-12-06 2:01PM EST2023-09-157.600.000.00-1.00-11.63%106.25%
AAPL240119P001150002021-12-03 2:02PM EST2024-01-199.800.000.000.00-12806.25%