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:150.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C001500002021-12-06 3:50PM EST2021-12-1015.550.000.000.00-64100.00%
AAPL211217C001500002021-12-06 3:59PM EST2021-12-1715.700.000.000.00-13,04100.00%
AAPL211223C001500002021-12-06 3:39PM EST2021-12-2316.350.000.000.00-9000.00%
AAPL211231C001500002021-12-06 3:57PM EST2021-12-3116.570.000.000.00-67700.00%
AAPL220107C001500002021-12-06 3:39PM EST2022-01-0717.090.000.000.00-1200.00%
AAPL220114C001500002021-12-06 1:37PM EST2022-01-1418.070.000.000.00-400.00%
AAPL220121C001500002021-12-06 3:59PM EST2022-01-2117.600.000.000.00-1,95500.00%
AAPL220218C001500002021-12-06 3:55PM EST2022-02-1819.400.000.000.00-24000.00%
AAPL220318C001500002021-12-06 3:59PM EST2022-03-1820.550.000.000.00-77800.00%
AAPL220414C001500002021-12-06 3:51PM EST2022-04-1421.710.000.000.00-3400.00%
AAPL220520C001500002021-12-06 3:09PM EST2022-05-2023.250.000.000.00-6700.00%
AAPL220617C001500002021-12-06 3:59PM EST2022-06-1723.970.000.000.00-54300.00%
AAPL220715C001500002021-12-06 9:30AM EST2022-07-1524.360.000.000.00-100.00%
AAPL220916C001500002021-12-06 3:55PM EST2022-09-1627.000.000.000.00-15000.00%
AAPL230120C001500002021-12-06 3:59PM EST2023-01-2030.400.000.000.00-1,39300.00%
AAPL230317C001500002021-12-06 12:50PM EST2023-03-1732.530.000.000.00-8700.00%
AAPL230616C001500002021-12-06 2:49PM EST2023-06-1633.950.000.000.00-2700.00%
AAPL230915C001500002021-12-06 1:26PM EST2023-09-1536.450.000.000.00-12400.00%
AAPL240119C001500002021-12-06 3:56PM EST2024-01-1938.200.000.000.00-1,23700.00%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P001500002021-12-06 3:59PM EST2021-12-100.140.000.000.00-10,597025.00%
AAPL211217P001500002021-12-06 3:59PM EST2021-12-170.520.000.000.00-17,361012.50%
AAPL211223P001500002021-12-06 3:59PM EST2021-12-230.820.000.000.00-1,554012.50%
AAPL211231P001500002021-12-06 3:56PM EST2021-12-311.160.000.000.00-3,22606.25%
AAPL220107P001500002021-12-06 3:55PM EST2022-01-071.520.000.000.00-40106.25%
AAPL220114P001500002021-12-06 3:14PM EST2022-01-141.920.000.000.00-27006.25%
AAPL220121P001500002021-12-06 3:59PM EST2022-01-212.230.000.000.00-8,75406.25%
AAPL220218P001500002021-12-06 3:57PM EST2022-02-183.990.000.000.00-1,30206.25%
AAPL220318P001500002021-12-06 3:50PM EST2022-03-185.110.000.000.00-65103.13%
AAPL220414P001500002021-12-06 2:51PM EST2022-04-146.150.000.000.00-8303.13%
AAPL220520P001500002021-12-06 3:27PM EST2022-05-207.820.000.000.00-9503.13%
AAPL220617P001500002021-12-06 3:51PM EST2022-06-178.600.000.000.00-26903.13%
AAPL220715P001500002021-12-06 2:51PM EST2022-07-159.300.000.000.00-2903.13%
AAPL220916P001500002021-12-06 3:32PM EST2022-09-1611.360.000.000.00-3303.13%
AAPL230120P001500002021-12-06 2:56PM EST2023-01-2014.470.000.000.00-20101.56%
AAPL230317P001500002021-12-06 11:48AM EST2023-03-1715.830.000.000.00-501.56%
AAPL230616P001500002021-12-06 2:07PM EST2023-06-1617.360.000.000.00-501.56%
AAPL230915P001500002021-12-06 3:20PM EST2023-09-1518.990.000.000.00-101.56%
AAPL240119P001500002021-12-06 1:56PM EST2024-01-1920.750.000.000.00-2801.56%