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:160.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C001600002021-12-06 3:59PM EST2021-12-106.050.000.00+1.85+44.05%19,24400.00%
AAPL211217C001600002021-12-06 3:59PM EST2021-12-177.200.000.00+1.80+33.33%10,20300.00%
AAPL211223C001600002021-12-06 3:59PM EST2021-12-237.700.000.00+1.75+29.41%1,17800.00%
AAPL211231C001600002021-12-06 3:59PM EST2021-12-318.250.000.00+1.45+21.32%41,35600.00%
AAPL220107C001600002021-12-06 3:59PM EST2022-01-079.000.000.00+1.50+20.00%44200.00%
AAPL220114C001600002021-12-06 2:43PM EST2022-01-149.740.000.00+2.54+35.28%18500.00%
AAPL220121C001600002021-12-06 3:59PM EST2022-01-2110.030.000.00+1.48+17.31%17,55300.00%
AAPL220218C001600002021-12-06 3:59PM EST2022-02-1812.350.000.00+1.60+14.88%92500.00%
AAPL220318C001600002021-12-06 3:59PM EST2022-03-1813.750.000.00+1.60+13.17%72600.00%
AAPL220414C001600002021-12-06 3:40PM EST2022-04-1415.150.000.00+1.90+14.34%58200.00%
AAPL220520C001600002021-12-06 2:28PM EST2022-05-2017.080.000.00+1.78+11.63%13900.00%
AAPL220617C001600002021-12-06 3:46PM EST2022-06-1717.900.000.00+1.70+10.49%34400.00%
AAPL220715C001600002021-12-06 2:24PM EST2022-07-1519.000.000.00+2.24+13.37%2300.00%
AAPL220916C001600002021-12-06 3:59PM EST2022-09-1621.000.000.00+1.45+7.42%9700.00%
AAPL230120C001600002021-12-06 3:52PM EST2023-01-2024.940.000.00+1.48+6.31%38100.00%
AAPL230317C001600002021-12-06 2:12PM EST2023-03-1727.000.000.00+2.80+11.57%2000.00%
AAPL230616C001600002021-12-06 12:55PM EST2023-06-1629.180.000.00+3.48+13.54%10300.00%
AAPL230915C001600002021-12-06 2:31PM EST2023-09-1530.350.000.00+2.00+7.05%1600.00%
AAPL240119C001600002021-12-06 3:49PM EST2024-01-1933.140.000.00+1.54+4.87%16500.00%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P001600002021-12-06 3:59PM EST2021-12-100.890.000.00-1.49-62.61%62,95306.25%
AAPL211217P001600002021-12-06 3:59PM EST2021-12-171.920.000.00-1.43-42.69%19,64006.25%
AAPL211223P001600002021-12-06 3:59PM EST2021-12-232.470.000.00-1.53-38.25%2,49503.13%
AAPL211231P001600002021-12-06 3:59PM EST2021-12-313.080.000.00-1.59-34.05%3,87803.13%
AAPL220107P001600002021-12-06 3:57PM EST2022-01-073.700.000.00-1.70-31.48%59303.13%
AAPL220114P001600002021-12-06 3:49PM EST2022-01-144.200.000.00-1.74-29.29%16103.13%
AAPL220121P001600002021-12-06 3:59PM EST2022-01-214.680.000.00-1.67-26.30%17,18903.13%
AAPL220218P001600002021-12-06 3:57PM EST2022-02-187.010.000.00-1.79-20.34%83801.56%
AAPL220318P001600002021-12-06 3:01PM EST2022-03-188.230.000.00-2.33-22.06%61901.56%
AAPL220414P001600002021-12-06 3:42PM EST2022-04-149.550.000.00-2.60-21.40%16201.56%
AAPL220520P001600002021-12-06 3:27PM EST2022-05-2011.450.000.00-2.40-17.33%3201.56%
AAPL220617P001600002021-12-06 2:55PM EST2022-06-1712.350.000.00-2.85-18.75%63600.78%
AAPL220715P001600002021-12-06 10:17AM EST2022-07-1512.900.000.00-2.33-15.30%1800.78%
AAPL220916P001600002021-12-06 3:27PM EST2022-09-1615.550.000.00-1.75-10.12%23600.78%
AAPL230120P001600002021-12-06 3:44PM EST2023-01-2018.800.000.00-1.90-9.18%25600.78%
AAPL230317P001600002021-12-06 2:09PM EST2023-03-1719.950.000.00-1.75-8.06%200.78%
AAPL230616P001600002021-12-06 2:07PM EST2023-06-1621.860.000.00-2.64-10.78%14800.78%
AAPL230915P001600002021-12-06 1:26PM EST2023-09-1523.550.000.00-2.45-9.42%500.78%
AAPL240119P001600002021-12-06 12:52PM EST2024-01-1925.500.000.00-2.60-9.25%15800.39%