Singapore markets open in 5 hours 53 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.44+3.26 (+1.90%)
As of 02:07PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210C000750002021-12-07 1:06PM EST75.0096.0299.6099.700.00-567422.66%
AAPL211210C000800002021-12-08 10:29AM EST80.0093.9094.5594.75+9.05+10.67%11392.97%
AAPL211210C000850002021-12-07 10:00AM EST85.0085.0089.6089.750.00-132370.70%
AAPL211210C000900002021-12-08 11:50AM EST90.0084.5084.6084.75+14.23+20.25%132343.75%
AAPL211210C000950002021-12-08 10:34AM EST95.0078.9579.5579.70+14.95+23.36%690307.81%
AAPL211210C001000002021-12-06 10:51AM EST100.0068.7574.6074.750.00-425294.14%
AAPL211210C001050002021-12-06 12:14PM EST105.0061.1069.5069.700.00-218256.25%
AAPL211210C001100002021-12-06 12:54PM EST110.0056.0064.5064.700.00-130235.16%
AAPL211210C001150002021-12-02 2:26PM EST115.0048.4559.5559.800.00-117227.73%
AAPL211210C001200002021-12-08 10:51AM EST120.0054.1554.6054.70+3.55+7.02%430203.52%
AAPL211210C001250002021-12-08 10:33AM EST125.0048.9549.5549.75+3.95+8.78%255183.98%
AAPL211210C001300002021-12-06 1:45PM EST130.0041.7944.6044.75+3.19+8.26%2115168.16%
AAPL211210C001350002021-12-08 10:54AM EST135.0039.1839.6039.80+3.08+8.53%56232152.15%
AAPL211210C001360002021-12-03 3:23PM EST136.0024.6538.6038.750.00-335145.90%
AAPL211210C001370002021-12-08 10:26AM EST137.0037.1537.6037.80+10.15+37.59%30370144.73%
AAPL211210C001380002021-12-06 1:23PM EST138.0027.7536.6036.850.00-73552143.36%
AAPL211210C001390002021-12-07 10:00AM EST139.0031.1535.6035.750.00-12118134.96%
AAPL211210C001400002021-12-08 12:27PM EST140.0033.9134.5534.70+3.66+12.10%58519125.98%
AAPL211210C001410002021-12-08 10:18AM EST141.0032.6133.5533.70+2.41+7.98%100189122.66%
AAPL211210C001420002021-12-08 12:47PM EST142.0032.5132.5532.70+3.61+12.49%54436119.14%
AAPL211210C001430002021-12-08 11:35AM EST143.0031.4031.5531.70+3.85+13.97%39136115.63%
AAPL211210C001440002021-12-08 1:41PM EST144.0030.6530.6030.75+3.40+12.48%105243116.99%
AAPL211210C001450002021-12-08 1:05PM EST145.0029.3329.5529.70+3.33+12.81%25605108.79%
AAPL211210C001460002021-12-08 12:21PM EST146.0027.9528.5528.70+2.95+11.80%6286105.27%
AAPL211210C001470002021-12-08 10:38AM EST147.0026.8527.6027.75+3.65+15.73%42473106.45%
AAPL211210C001480002021-12-08 12:55PM EST148.0026.2526.6026.75+4.15+18.78%501,078102.93%
AAPL211210C001490002021-12-08 1:44PM EST149.0025.7025.6025.75+3.80+17.35%1291,13599.41%
AAPL211210C001500002021-12-08 1:21PM EST150.0024.2924.5524.70+3.08+14.52%1122,87491.80%
AAPL211210C001525002021-12-08 1:42PM EST152.5022.2722.1022.25+4.62+26.18%151,35787.11%
AAPL211210C001550002021-12-08 1:40PM EST155.0019.5519.6519.80+3.35+20.68%5527,00581.64%
AAPL211210C001575002021-12-08 1:41PM EST157.5017.2017.1517.25+3.70+27.41%856,00171.29%
AAPL211210C001600002021-12-08 1:48PM EST160.0014.8014.7014.80+3.50+30.97%18,28637,72764.94%
AAPL211210C001625002021-12-08 1:50PM EST162.5012.3012.2512.35+3.30+36.67%3,45018,13857.86%
AAPL211210C001650002021-12-08 1:49PM EST165.009.959.809.85+3.35+50.76%20,94631,01850.10%
AAPL211210C001675002021-12-08 1:50PM EST167.507.507.457.60+3.10+70.45%5,40512,48846.92%
AAPL211210C001700002021-12-08 1:51PM EST170.005.255.205.30+2.57+95.90%73,50371,03439.67%
AAPL211210C001725002021-12-08 1:51PM EST172.503.263.253.35+1.86+132.86%113,74530,14335.84%
AAPL211210C001750002021-12-08 1:52PM EST175.001.671.681.70+1.03+160.94%332,90946,72531.13%
AAPL211210C001775002021-12-08 1:52PM EST177.500.720.710.72+0.43+148.28%132,72927,32829.30%
AAPL211210C001800002021-12-08 1:52PM EST180.000.280.270.28+0.15+115.38%81,44437,81029.49%
AAPL211210C001825002021-12-08 1:51PM EST182.500.110.110.12+0.04+57.14%15,28010,47031.25%
AAPL211210C001850002021-12-08 1:52PM EST185.000.050.050.06+0.02+66.67%28,81613,64533.99%
AAPL211210C001900002021-12-08 1:45PM EST190.000.030.020.03+0.01+50.00%8,27720,70242.19%
AAPL211210C001950002021-12-08 1:51PM EST195.000.010.010.02-0.01-50.00%2,7344,74850.00%
AAPL211210C002000002021-12-08 1:47PM EST200.000.010.000.010.00-2,4275,55853.13%
AAPL211210C002050002021-12-08 12:51PM EST205.000.010.000.010.00-602,97860.94%
AAPL211210C002100002021-12-03 10:22AM EST210.000.010.000.010.00-116068.75%
AAPL211210C002150002021-12-03 9:40AM EST215.000.010.000.010.00-1276.56%
AAPL211210C002400002021-12-08 11:31AM EST240.000.010.000.010.00-368112.50%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211210P000750002021-12-07 11:06AM EST75.000.010.000.010.00-22287.50%
AAPL211210P000850002021-11-22 10:02AM EST85.000.010.000.010.00--1250.00%
AAPL211210P000900002021-12-08 11:11AM EST90.000.020.000.01+0.01+100.00%14231.25%
AAPL211210P000950002021-12-07 11:46AM EST95.000.010.000.010.00-143212.50%
AAPL211210P001000002021-12-08 10:47AM EST100.000.010.000.010.00-11,213193.75%
AAPL211210P001050002021-12-03 3:48PM EST105.000.010.000.010.00-17,754178.13%
AAPL211210P001100002021-12-06 9:40AM EST110.000.010.000.010.00-511,970162.50%
AAPL211210P001150002021-12-07 1:26PM EST115.000.010.000.010.00-11,843150.00%
AAPL211210P001200002021-12-07 1:43PM EST120.000.010.000.010.00-142,181134.38%
AAPL211210P001250002021-12-07 2:37PM EST125.000.010.000.010.00-75,689118.75%
AAPL211210P001300002021-12-08 1:42PM EST130.000.010.000.010.00-774,297106.25%
AAPL211210P001350002021-12-08 1:42PM EST135.000.010.000.010.00-2943,01693.75%
AAPL211210P001360002021-12-08 12:06PM EST136.000.010.000.01-0.01-50.00%2771,43990.63%
AAPL211210P001370002021-12-08 11:58AM EST137.000.010.000.01-0.02-66.67%28078090.63%
AAPL211210P001380002021-12-08 1:44PM EST138.000.010.000.01-0.01-50.00%8247,02787.50%
AAPL211210P001390002021-12-08 1:33PM EST139.000.010.010.02-0.01-50.00%1293,13793.75%
AAPL211210P001400002021-12-08 10:50AM EST140.000.010.010.02-0.01-50.00%123,37790.63%
AAPL211210P001410002021-12-08 12:38PM EST141.000.020.010.020.00-354,26488.28%
AAPL211210P001420002021-12-08 1:15PM EST142.000.020.010.020.00-504,46885.94%
AAPL211210P001430002021-12-08 12:54PM EST143.000.020.010.020.00-312,60982.81%
AAPL211210P001440002021-12-08 1:28PM EST144.000.010.010.02-0.02-66.67%8074,23579.69%
AAPL211210P001450002021-12-08 1:26PM EST145.000.020.010.020.00-9675,02978.13%
AAPL211210P001460002021-12-08 1:48PM EST146.000.020.020.03-0.01-33.33%2183,74879.69%
AAPL211210P001470002021-12-08 1:43PM EST147.000.020.020.03-0.01-33.33%1193,37276.56%
AAPL211210P001480002021-12-08 1:21PM EST148.000.020.020.03-0.02-50.00%3004,66174.22%
AAPL211210P001490002021-12-08 1:52PM EST149.000.030.020.03-0.01-25.00%1,0444,85271.09%
AAPL211210P001500002021-12-08 1:52PM EST150.000.030.030.04-0.01-25.00%2,64615,88071.48%
AAPL211210P001525002021-12-08 1:45PM EST152.500.040.040.05-0.02-33.33%1,1535,54366.80%
AAPL211210P001550002021-12-08 1:50PM EST155.000.060.050.06-0.03-33.33%9,98022,43661.33%
AAPL211210P001575002021-12-08 1:49PM EST157.500.070.060.07-0.06-46.15%4,00718,96555.47%
AAPL211210P001600002021-12-08 1:51PM EST160.000.090.090.10-0.08-47.06%13,38535,78651.17%
AAPL211210P001625002021-12-08 1:52PM EST162.500.140.130.14-0.14-50.00%9,43227,63146.78%
AAPL211210P001650002021-12-08 1:52PM EST165.000.210.200.21-0.30-58.82%47,05243,29842.19%
AAPL211210P001675002021-12-08 1:52PM EST167.500.350.350.36-0.50-58.82%25,73213,89638.48%
AAPL211210P001700002021-12-08 1:52PM EST170.000.630.620.63-0.87-58.00%95,88721,87434.72%
AAPL211210P001725002021-12-08 1:52PM EST172.501.151.141.15-1.61-58.33%73,2532,70831.40%
AAPL211210P001750002021-12-08 1:52PM EST175.002.062.072.08-2.49-54.73%29,1381,95728.27%
AAPL211210P001775002021-12-08 1:51PM EST177.503.603.553.60-3.50-49.30%2,87016525.68%
AAPL211210P001800002021-12-08 1:48PM EST180.005.605.605.70-3.50-38.46%2,18224724.51%
AAPL211210P001825002021-12-08 1:40PM EST182.508.007.908.00-4.00-33.33%382700.00%
AAPL211210P001850002021-12-08 1:52PM EST185.0010.4510.3510.50-3.65-25.89%3,5571820.00%
AAPL211210P001900002021-12-08 1:19PM EST190.0015.7215.3015.40-3.49-18.17%133670.00%
AAPL211210P001950002021-12-08 1:19PM EST195.0020.7020.3020.40-4.30-17.20%98570.00%
AAPL211210P002000002021-12-08 1:19PM EST200.0025.7125.3025.45-4.04-13.58%28240.00%
AAPL211210P002050002021-12-08 12:08PM EST205.0030.7730.2530.40-3.68-10.68%1200.00%
AAPL211210P002200002021-12-02 12:12PM EST220.0057.4545.2545.400.00--00.00%
AAPL211210P002400002021-12-08 10:38AM EST240.0066.0065.3065.45-8.50-11.41%110.00%