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:155.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C001550002021-12-06 3:59PM EST2021-12-1010.500.000.000.00-1,45800.00%
AAPL211217C001550002021-12-06 3:59PM EST2021-12-1711.140.000.000.00-12,57800.00%
AAPL211223C001550002021-12-06 3:42PM EST2021-12-2311.790.000.000.00-17600.00%
AAPL211231C001550002021-12-06 3:57PM EST2021-12-3112.350.000.000.00-29800.00%
AAPL220107C001550002021-12-06 2:16PM EST2022-01-0713.370.000.000.00-5800.00%
AAPL220114C001550002021-12-06 2:26PM EST2022-01-1413.540.000.000.00-2700.00%
AAPL220121C001550002021-12-06 3:58PM EST2022-01-2113.660.000.000.00-3,14300.00%
AAPL220218C001550002021-12-06 3:59PM EST2022-02-1815.560.000.000.00-56400.00%
AAPL220318C001550002021-12-06 3:59PM EST2022-03-1816.950.000.000.00-68900.00%
AAPL220414C001550002021-12-06 3:06PM EST2022-04-1418.350.000.000.00-13100.00%
AAPL220520C001550002021-12-06 2:43PM EST2022-05-2020.000.000.000.00-1900.00%
AAPL220617C001550002021-12-06 3:20PM EST2022-06-1721.220.000.000.00-21300.00%
AAPL220715C001550002021-12-06 11:03AM EST2022-07-1522.350.000.000.00-9400.00%
AAPL220916C001550002021-12-06 3:39PM EST2022-09-1624.000.000.000.00-8900.00%
AAPL230120C001550002021-12-06 3:25PM EST2023-01-2027.640.000.000.00-7200.00%
AAPL230317C001550002021-12-06 3:33PM EST2023-03-1729.350.000.000.00-1700.00%
AAPL230616C001550002021-12-06 12:49PM EST2023-06-1631.850.000.000.00-1200.00%
AAPL230915C001550002021-12-06 3:20PM EST2023-09-1533.280.000.000.00-600.00%
AAPL240119C001550002021-12-06 3:19PM EST2024-01-1935.700.000.000.00-10300.00%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P001550002021-12-06 3:59PM EST2021-12-100.340.000.000.00-24,187012.50%
AAPL211217P001550002021-12-06 3:59PM EST2021-12-170.980.000.000.00-19,41906.25%
AAPL211223P001550002021-12-06 3:59PM EST2021-12-231.410.000.000.00-3,68406.25%
AAPL211231P001550002021-12-06 3:59PM EST2021-12-311.890.000.000.00-2,09506.25%
AAPL220107P001550002021-12-06 3:57PM EST2022-01-072.360.000.000.00-27306.25%
AAPL220114P001550002021-12-06 3:08PM EST2022-01-142.810.000.000.00-16506.25%
AAPL220121P001550002021-12-06 3:59PM EST2022-01-213.220.000.000.00-3,39503.13%
AAPL220218P001550002021-12-06 3:57PM EST2022-02-185.300.000.000.00-51003.13%
AAPL220318P001550002021-12-06 1:50PM EST2022-03-186.390.000.000.00-67803.13%
AAPL220414P001550002021-12-06 3:59PM EST2022-04-147.800.000.000.00-12303.13%
AAPL220520P001550002021-12-06 12:52PM EST2022-05-209.270.000.000.00-10801.56%
AAPL220617P001550002021-12-06 2:55PM EST2022-06-1710.350.000.000.00-3701.56%
AAPL220715P001550002021-12-06 12:07PM EST2022-07-1511.400.000.000.00-3601.56%
AAPL220916P001550002021-12-06 3:38PM EST2022-09-1613.210.000.000.00-6001.56%
AAPL230120P001550002021-12-06 12:19PM EST2023-01-2016.500.000.000.00-14301.56%
AAPL230317P001550002021-12-03 3:17PM EST2023-03-1717.600.000.000.00-101.56%
AAPL230616P001550002021-12-06 11:48AM EST2023-06-1619.730.000.000.00-601.56%
AAPL230915P001550002021-12-06 3:20PM EST2023-09-1521.260.000.000.00-101.56%
AAPL240119P001550002021-12-06 10:25AM EST2024-01-1922.980.000.000.00-200.78%