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:165.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C001650002021-12-06 3:59PM EST2021-12-102.650.000.000.00-71,16300.00%
AAPL211217C001650002021-12-06 3:59PM EST2021-12-173.800.000.000.00-24,24000.00%
AAPL211223C001650002021-12-06 3:59PM EST2021-12-234.450.000.000.00-3,90100.00%
AAPL211231C001650002021-12-06 3:59PM EST2021-12-315.150.000.000.00-10,09800.00%
AAPL220107C001650002021-12-06 3:58PM EST2022-01-075.930.000.000.00-2,12600.00%
AAPL220114C001650002021-12-06 3:59PM EST2022-01-146.500.000.000.00-60100.00%
AAPL220121C001650002021-12-06 3:59PM EST2022-01-216.950.000.000.00-11,57700.00%
AAPL220218C001650002021-12-06 3:59PM EST2022-02-189.430.000.000.00-2,89400.00%
AAPL220318C001650002021-12-06 3:57PM EST2022-03-1811.000.000.000.00-2,86200.00%
AAPL220414C001650002021-12-06 3:54PM EST2022-04-1412.470.000.000.00-34500.00%
AAPL220520C001650002021-12-06 3:52PM EST2022-05-2014.150.000.000.00-18200.00%
AAPL220617C001650002021-12-06 3:53PM EST2022-06-1715.350.000.000.00-37300.00%
AAPL220715C001650002021-12-06 3:29PM EST2022-07-1516.220.000.000.00-66600.00%
AAPL220916C001650002021-12-06 3:05PM EST2022-09-1618.600.000.000.00-32000.00%
AAPL230120C001650002021-12-06 3:57PM EST2023-01-2022.440.000.000.00-25100.00%
AAPL230317C001650002021-12-06 3:53PM EST2023-03-1724.000.000.000.00-4100.00%
AAPL230616C001650002021-12-06 3:03PM EST2023-06-1626.470.000.000.00-4500.00%
AAPL230915C001650002021-12-06 3:56PM EST2023-09-1528.600.000.000.00-9900.00%
AAPL240119C001650002021-12-06 3:59PM EST2024-01-1930.800.000.000.00-31600.00%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P001650002021-12-06 3:59PM EST2021-12-102.440.000.000.00-69,39200.78%
AAPL211217P001650002021-12-06 3:59PM EST2021-12-173.650.000.000.00-19,28500.39%
AAPL211223P001650002021-12-06 3:59PM EST2021-12-234.280.000.000.00-1,99300.39%
AAPL211231P001650002021-12-06 3:57PM EST2021-12-314.850.000.000.00-3,35800.20%
AAPL220107P001650002021-12-06 3:54PM EST2022-01-075.450.000.000.00-1,06500.20%
AAPL220114P001650002021-12-06 3:46PM EST2022-01-146.150.000.000.00-15400.20%
AAPL220121P001650002021-12-06 3:59PM EST2022-01-216.650.000.000.00-2,70500.20%
AAPL220218P001650002021-12-06 3:58PM EST2022-02-189.170.000.000.00-2,29900.20%
AAPL220318P001650002021-12-06 2:57PM EST2022-03-1810.450.000.000.00-1,48300.10%
AAPL220414P001650002021-12-06 3:28PM EST2022-04-1411.950.000.000.00-28200.10%
AAPL220520P001650002021-12-06 2:13PM EST2022-05-2013.390.000.000.00-300.10%
AAPL220617P001650002021-12-06 3:56PM EST2022-06-1714.750.000.000.00-1,44900.10%
AAPL220715P001650002021-12-06 3:31PM EST2022-07-1515.500.000.000.00-2800.10%
AAPL220916P001650002021-12-06 3:59PM EST2022-09-1617.930.000.000.00-16600.10%
AAPL230120P001650002021-12-06 2:25PM EST2023-01-2021.270.000.000.00-1,59000.05%
AAPL230317P001650002021-12-03 3:00PM EST2023-03-1725.650.000.000.00-500.05%
AAPL230616P001650002021-12-06 2:28PM EST2023-06-1624.620.000.000.00-15600.05%
AAPL230915P001650002021-12-06 2:28PM EST2023-09-1526.170.000.000.00-3000.05%
AAPL240119P001650002021-12-06 12:20PM EST2024-01-1928.000.000.000.00-31200.05%