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:125.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C001250002021-12-06 11:14AM EST2021-12-1040.100.000.000.00-300.00%
AAPL211217C001250002021-12-06 3:34PM EST2021-12-1740.650.000.000.00-2200.00%
AAPL211223C001250002021-12-06 10:52AM EST2021-12-2340.550.000.000.00-100.00%
AAPL211231C001250002021-12-03 11:28AM EST2021-12-3138.000.000.000.00-400.00%
AAPL220107C001250002021-12-03 3:25PM EST2022-01-0736.200.000.000.00-400.00%
AAPL220121C001250002021-12-06 3:57PM EST2022-01-2140.850.000.000.00-24300.00%
AAPL220218C001250002021-12-06 3:34PM EST2022-02-1841.700.000.000.00-1800.00%
AAPL220318C001250002021-12-06 1:00PM EST2022-03-1842.840.000.000.00-1200.00%
AAPL220414C001250002021-12-06 3:04PM EST2022-04-1442.600.000.000.00-2100.00%
AAPL220520C001250002021-12-03 10:23AM EST2022-05-2040.950.000.000.00-100.00%
AAPL220617C001250002021-12-06 2:11PM EST2022-06-1744.250.000.000.00-1300.00%
AAPL220715C001250002021-12-03 3:45PM EST2022-07-1540.070.000.000.00-900.00%
AAPL220916C001250002021-12-06 11:17AM EST2022-09-1645.490.000.000.00-400.00%
AAPL230120C001250002021-12-06 3:58PM EST2023-01-2047.930.000.000.00-3,37400.00%
AAPL230317C001250002021-12-06 12:31PM EST2023-03-1749.600.000.000.00-3200.00%
AAPL230616C001250002021-12-06 11:46AM EST2023-06-1651.000.000.000.00-400.00%
AAPL230915C001250002021-12-02 3:03PM EST2023-09-1549.900.000.000.00-400.00%
AAPL240119C001250002021-12-06 3:57PM EST2024-01-1953.440.000.000.00-2500.00%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P001250002021-12-06 3:51PM EST2021-12-100.020.000.000.00-104050.00%
AAPL211217P001250002021-12-06 3:52PM EST2021-12-170.060.000.000.00-670025.00%
AAPL211223P001250002021-12-06 3:54PM EST2021-12-230.120.000.000.00-1,258025.00%
AAPL211231P001250002021-12-06 12:07PM EST2021-12-310.200.000.000.00-619025.00%
AAPL220107P001250002021-12-06 12:10PM EST2022-01-070.280.000.000.00-5025.00%
AAPL220121P001250002021-12-06 3:55PM EST2022-01-210.440.000.000.00-10,260012.50%
AAPL220218P001250002021-12-06 3:38PM EST2022-02-181.020.000.000.00-1,109012.50%
AAPL220318P001250002021-12-06 1:10PM EST2022-03-181.440.000.000.00-9012.50%
AAPL220414P001250002021-12-06 2:46PM EST2022-04-141.990.000.000.00-389012.50%
AAPL220520P001250002021-12-03 11:08AM EST2022-05-203.200.000.000.00-1006.25%
AAPL220617P001250002021-12-06 3:16PM EST2022-06-173.240.000.000.00-1406.25%
AAPL220715P001250002021-12-06 3:53PM EST2022-07-153.700.000.000.00-28106.25%
AAPL220916P001250002021-12-06 3:58PM EST2022-09-164.940.000.000.00-39106.25%
AAPL230120P001250002021-12-06 1:26PM EST2023-01-207.050.000.000.00-1306.25%
AAPL230317P001250002021-12-06 9:40AM EST2023-03-178.000.000.000.00-106.25%
AAPL230616P001250002021-12-06 1:59PM EST2023-06-169.150.000.000.00-54006.25%
AAPL230915P001250002021-12-02 11:49AM EST2023-09-1510.750.000.000.00-9103.13%
AAPL240119P001250002021-12-06 9:30AM EST2024-01-1911.850.000.000.00-303.13%