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:200.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C002000002021-12-06 3:33PM EST2021-12-100.010.000.000.00-226050.00%
AAPL211217C002000002021-12-06 3:51PM EST2021-12-170.030.000.000.00-2,394025.00%
AAPL211223C002000002021-12-06 3:50PM EST2021-12-230.090.000.000.00-255025.00%
AAPL211231C002000002021-12-06 3:50PM EST2021-12-310.140.000.000.00-1,472012.50%
AAPL220107C002000002021-12-06 3:51PM EST2022-01-070.220.000.000.00-939012.50%
AAPL220114C002000002021-12-06 3:36PM EST2022-01-140.290.000.000.00-29012.50%
AAPL220121C002000002021-12-06 3:59PM EST2022-01-210.370.000.000.00-3,290012.50%
AAPL220218C002000002021-12-06 3:58PM EST2022-02-180.980.000.000.00-3,577012.50%
AAPL220318C002000002021-12-06 3:58PM EST2022-03-181.580.000.000.00-2,82706.25%
AAPL220414C002000002021-12-06 3:08PM EST2022-04-142.280.000.000.00-18306.25%
AAPL220520C002000002021-12-06 3:44PM EST2022-05-203.450.000.000.00-18006.25%
AAPL220617C002000002021-12-06 3:07PM EST2022-06-174.150.000.000.00-34406.25%
AAPL220715C002000002021-12-06 3:54PM EST2022-07-154.900.000.000.00-45406.25%
AAPL220916C002000002021-12-06 3:58PM EST2022-09-166.700.000.000.00-15706.25%
AAPL230120C002000002021-12-06 3:48PM EST2023-01-209.900.000.000.00-52303.13%
AAPL230317C002000002021-12-06 3:59PM EST2023-03-1711.450.000.000.00-26503.13%
AAPL230616C002000002021-12-06 2:37PM EST2023-06-1613.750.000.000.00-9703.13%
AAPL230915C002000002021-12-06 12:06PM EST2023-09-1516.000.000.000.00-2103.13%
AAPL240119C002000002021-12-06 3:28PM EST2024-01-1918.200.000.000.00-33703.13%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P002000002021-12-03 10:08AM EST2021-12-1034.850.000.000.00-400.00%
AAPL211217P002000002021-12-06 3:47PM EST2021-12-1734.900.000.000.00-300.00%
AAPL211223P002000002021-12-01 3:07PM EST2021-12-2333.290.000.000.00-100.00%
AAPL211231P002000002021-12-06 12:00PM EST2021-12-3134.460.000.000.00-400.00%
AAPL220107P002000002021-12-01 1:55PM EST2022-01-0732.200.000.000.00--00.00%
AAPL220121P002000002021-12-06 3:44PM EST2022-01-2134.620.000.000.00-2400.00%
AAPL220218P002000002021-12-06 9:44AM EST2022-02-1834.300.000.000.00-100.00%
AAPL220318P002000002021-12-06 10:03AM EST2022-03-1834.900.000.000.00-100.00%
AAPL220414P002000002021-12-06 1:59PM EST2022-04-1436.000.000.000.00-100.00%
AAPL220520P002000002021-12-03 3:07PM EST2022-05-2042.450.000.000.00-10000.00%
AAPL220617P002000002021-12-06 3:27PM EST2022-06-1738.750.000.000.00-400.00%
AAPL220715P002000002021-12-01 10:53AM EST2022-07-1536.290.000.000.00--00.00%
AAPL220916P002000002021-12-06 12:05PM EST2022-09-1640.800.000.000.00-200.00%
AAPL230120P002000002021-12-06 12:02PM EST2023-01-2043.840.000.000.00-11200.00%
AAPL230317P002000002021-12-06 12:55PM EST2023-03-1744.800.000.000.00-700.00%
AAPL230616P002000002021-12-02 9:49AM EST2023-06-1649.650.000.000.00-1300.00%
AAPL230915P002000002021-12-03 1:59PM EST2023-09-1548.600.000.000.00-100.00%
AAPL240119P002000002021-12-02 12:25PM EST2024-01-1951.500.000.000.00-600.00%