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:170.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C001700002021-12-06 3:59PM EST2021-12-100.710.000.000.00-233,63006.25%
AAPL211217C001700002021-12-06 3:59PM EST2021-12-171.670.000.000.00-55,44303.13%
AAPL211223C001700002021-12-06 3:59PM EST2021-12-232.200.000.000.00-30,99203.13%
AAPL211231C001700002021-12-06 3:59PM EST2021-12-312.890.000.000.00-30,14703.13%
AAPL220107C001700002021-12-06 3:58PM EST2022-01-073.550.000.000.00-4,80803.13%
AAPL220114C001700002021-12-06 3:59PM EST2022-01-144.150.000.000.00-57801.56%
AAPL220121C001700002021-12-06 3:59PM EST2022-01-214.600.000.000.00-15,09701.56%
AAPL220218C001700002021-12-06 3:59PM EST2022-02-187.000.000.000.00-2,86601.56%
AAPL220318C001700002021-12-06 3:59PM EST2022-03-188.500.000.000.00-1,80501.56%
AAPL220414C001700002021-12-06 3:54PM EST2022-04-1410.050.000.000.00-38001.56%
AAPL220520C001700002021-12-06 3:51PM EST2022-05-2011.790.000.000.00-27900.78%
AAPL220617C001700002021-12-06 3:48PM EST2022-06-1712.850.000.000.00-63300.78%
AAPL220715C001700002021-12-06 3:54PM EST2022-07-1513.850.000.000.00-1,02600.78%
AAPL220916C001700002021-12-06 3:42PM EST2022-09-1616.300.000.000.00-40200.78%
AAPL230120C001700002021-12-06 3:59PM EST2023-01-2020.000.000.000.00-32400.78%
AAPL230317C001700002021-12-06 3:58PM EST2023-03-1721.500.000.000.00-45800.78%
AAPL230616C001700002021-12-06 3:13PM EST2023-06-1624.000.000.000.00-1300.78%
AAPL230915C001700002021-12-06 1:04PM EST2023-09-1526.660.000.000.00-800.39%
AAPL240119C001700002021-12-06 3:59PM EST2024-01-1928.600.000.000.00-8100.39%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P001700002021-12-06 3:59PM EST2021-12-105.500.000.000.00-3,53700.00%
AAPL211217P001700002021-12-06 3:59PM EST2021-12-176.500.000.000.00-2,65500.00%
AAPL211223P001700002021-12-06 3:09PM EST2021-12-236.850.000.000.00-1,00600.00%
AAPL211231P001700002021-12-06 3:54PM EST2021-12-317.350.000.000.00-66900.00%
AAPL220107P001700002021-12-06 3:36PM EST2022-01-078.150.000.000.00-1,07400.00%
AAPL220114P001700002021-12-06 3:34PM EST2022-01-148.600.000.000.00-3200.00%
AAPL220121P001700002021-12-06 3:59PM EST2022-01-219.300.000.000.00-1,55400.00%
AAPL220218P001700002021-12-06 3:47PM EST2022-02-1811.710.000.000.00-39800.00%
AAPL220318P001700002021-12-06 1:25PM EST2022-03-1812.830.000.000.00-81100.00%
AAPL220414P001700002021-12-06 2:59PM EST2022-04-1414.300.000.000.00-700.00%
AAPL220520P001700002021-12-06 3:25PM EST2022-05-2016.330.000.000.00-2100.00%
AAPL220617P001700002021-12-06 3:46PM EST2022-06-1717.350.000.000.00-74700.00%
AAPL220715P001700002021-12-06 1:29PM EST2022-07-1517.820.000.000.00-16400.00%
AAPL220916P001700002021-12-06 3:03PM EST2022-09-1620.280.000.000.00-9900.00%
AAPL230120P001700002021-12-06 3:48PM EST2023-01-2023.950.000.000.00-16000.00%
AAPL230317P001700002021-12-06 2:09PM EST2023-03-1725.050.000.000.00-200.00%
AAPL230616P001700002021-12-02 2:34PM EST2023-06-1627.850.000.000.00-15000.00%
AAPL230915P001700002021-12-02 2:32PM EST2023-09-1529.650.000.000.00-10000.00%
AAPL240119P001700002021-12-06 1:44PM EST2024-01-1930.800.000.000.00-8000.00%