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:180.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C001800002021-12-06 3:59PM EST2021-12-100.040.000.000.00-14,060025.00%
AAPL211217C001800002021-12-06 3:59PM EST2021-12-170.250.000.000.00-15,638012.50%
AAPL211223C001800002021-12-06 3:59PM EST2021-12-230.460.000.000.00-23,80906.25%
AAPL211231C001800002021-12-06 3:59PM EST2021-12-310.740.000.000.00-15,95306.25%
AAPL220107C001800002021-12-06 3:53PM EST2022-01-071.110.000.000.00-54206.25%
AAPL220114C001800002021-12-06 3:19PM EST2022-01-141.600.000.000.00-23406.25%
AAPL220121C001800002021-12-06 3:59PM EST2022-01-211.800.000.000.00-16,16206.25%
AAPL220218C001800002021-12-06 3:59PM EST2022-02-183.590.000.000.00-2,30403.13%
AAPL220318C001800002021-12-06 3:35PM EST2022-03-185.030.000.000.00-1,65803.13%
AAPL220414C001800002021-12-06 3:59PM EST2022-04-146.150.000.000.00-15003.13%
AAPL220520C001800002021-12-06 3:58PM EST2022-05-207.860.000.000.00-9903.13%
AAPL220617C001800002021-12-06 3:53PM EST2022-06-178.980.000.000.00-84003.13%
AAPL220715C001800002021-12-06 2:24PM EST2022-07-1510.000.000.000.00-5803.13%
AAPL220916C001800002021-12-06 3:26PM EST2022-09-1612.150.000.000.00-12401.56%
AAPL230120C001800002021-12-06 3:58PM EST2023-01-2016.000.000.000.00-14601.56%
AAPL230317C001800002021-12-06 1:04PM EST2023-03-1718.100.000.000.00-601.56%
AAPL230616C001800002021-12-06 1:21PM EST2023-06-1620.180.000.000.00-2801.56%
AAPL230915C001800002021-12-06 3:19PM EST2023-09-1522.120.000.000.00-2901.56%
AAPL240119C001800002021-12-06 3:47PM EST2024-01-1924.790.000.000.00-7601.56%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P001800002021-12-06 3:41PM EST2021-12-1014.610.000.000.00-8300.00%
AAPL211217P001800002021-12-06 1:16PM EST2021-12-1714.430.000.000.00-8300.00%
AAPL211223P001800002021-12-06 10:45AM EST2021-12-2314.770.000.000.00-400.00%
AAPL211231P001800002021-12-06 1:03PM EST2021-12-3114.390.000.000.00-4400.00%
AAPL220107P001800002021-12-06 10:23AM EST2022-01-0715.000.000.000.00-200.00%
AAPL220121P001800002021-12-06 3:19PM EST2022-01-2115.900.000.000.00-5500.00%
AAPL220218P001800002021-12-06 3:45PM EST2022-02-1818.100.000.000.00-48600.00%
AAPL220318P001800002021-12-06 1:42PM EST2022-03-1819.050.000.000.00-1000.00%
AAPL220414P001800002021-12-06 1:59PM EST2022-04-1420.070.000.000.00-700.00%
AAPL220520P001800002021-12-06 12:37PM EST2022-05-2021.930.000.000.00-500.00%
AAPL220617P001800002021-12-06 1:43PM EST2022-06-1723.100.000.000.00-7500.00%
AAPL220715P001800002021-12-06 1:42PM EST2022-07-1523.760.000.000.00-800.00%
AAPL220916P001800002021-12-06 12:20PM EST2022-09-1626.120.000.000.00-80100.00%
AAPL230120P001800002021-12-06 3:59PM EST2023-01-2030.000.000.000.00-100.00%
AAPL230317P001800002021-12-06 1:58PM EST2023-03-1730.990.000.000.00-100.00%
AAPL230616P001800002021-11-22 1:06PM EST2023-06-1633.150.000.000.00-300.00%
AAPL230915P001800002021-12-06 10:32AM EST2023-09-1534.860.000.000.00-200.00%
AAPL240119P001800002021-12-06 12:47PM EST2024-01-1936.610.000.000.00-200.00%