Australia markets open in 6 hours 22 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.26+0.31 (+0.21%)
As of 1:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210806C000750002021-08-05 12:55PM EDT75.0072.3072.1572.25-0.10-0.14%23210.00%
AAPL210806C000800002021-07-28 9:34AM EDT80.0062.8567.1567.250.00-11580.00%
AAPL210806C000850002021-08-05 10:50AM EDT85.0062.3562.1562.30+1.46+2.40%686290.63%
AAPL210806C000900002021-07-30 3:56PM EDT90.0056.6057.1557.30+0.65+1.16%117262.50%
AAPL210806C000950002021-07-30 10:27AM EDT95.0051.6052.1052.25+1.95+3.93%6370.00%
AAPL210806C001000002021-08-03 10:36AM EDT100.0046.9147.1547.250.00-313090.00%
AAPL210806C001050002021-08-05 1:05PM EDT105.0042.1842.1542.25+0.12+0.29%3620.00%
AAPL210806C001100002021-08-05 11:35AM EDT110.0037.5237.1537.25+0.22+0.59%401970.00%
AAPL210806C001150002021-08-05 9:30AM EDT115.0032.0532.1532.25-0.45-1.38%203060.00%
AAPL210806C001200002021-08-05 1:20PM EDT120.0027.2027.1527.250.00-372830.00%
AAPL210806C001210002021-07-30 11:33AM EDT121.0024.5026.1526.250.00-11220.00%
AAPL210806C001220002021-08-05 11:25AM EDT122.0025.2925.1525.30+0.69+2.80%40289110.16%
AAPL210806C001230002021-08-04 11:29AM EDT123.0023.5024.1524.25+0.15+0.64%1200.00%
AAPL210806C001240002021-08-03 9:41AM EDT124.0022.5523.1523.250.00-11220.00%
AAPL210806C001250002021-08-05 12:06PM EDT125.0022.3022.1522.25+1.05+4.94%83500.00%
AAPL210806C001260002021-08-05 1:15PM EDT126.0021.1621.1021.20+1.16+5.80%21170.00%
AAPL210806C001270002021-08-03 3:46PM EDT127.0020.7020.1520.25+0.25+1.22%12700.00%
AAPL210806C001280002021-08-05 11:50AM EDT128.0019.4519.1519.30+0.63+3.35%723485.16%
AAPL210806C001290002021-08-05 11:00AM EDT129.0018.5218.1518.25+0.06+0.33%461,1490.00%
AAPL210806C001300002021-08-05 1:17PM EDT130.0017.2117.1517.25+0.06+0.35%4621,3110.00%
AAPL210806C001310002021-08-05 12:38PM EDT131.0016.4016.1516.30+0.60+3.80%1748772.66%
AAPL210806C001320002021-08-05 12:38PM EDT132.0015.3715.1515.25+0.41+2.74%247940.00%
AAPL210806C001330002021-08-05 12:21PM EDT133.0014.3214.1514.30+0.07+0.49%658064.84%
AAPL210806C001340002021-08-05 11:13AM EDT134.0013.5513.1513.25+0.80+6.27%342,1330.00%
AAPL210806C001350002021-08-05 1:09PM EDT135.0012.1712.1512.30+0.42+3.57%1251,47056.25%
AAPL210806C001360002021-08-05 1:09PM EDT136.0011.1611.1511.30-0.05-0.45%999552.34%
AAPL210806C001370002021-08-05 12:57PM EDT137.0010.3010.1510.25+0.15+1.48%301,1410.00%
AAPL210806C001380002021-08-05 12:48PM EDT138.009.209.159.30+0.29+3.25%901,49444.14%
AAPL210806C001390002021-08-05 12:23PM EDT139.008.328.158.25+0.04+0.48%711,3640.00%
AAPL210806C001400002021-08-05 1:17PM EDT140.007.227.157.25+0.22+3.14%3,4486,7310.00%
AAPL210806C001410002021-08-05 12:47PM EDT141.006.256.156.25+0.20+3.31%3861,5220.00%
AAPL210806C001420002021-08-05 12:46PM EDT142.005.215.105.25-0.10-1.88%3566,3590.00%
AAPL210806C001430002021-08-05 1:17PM EDT143.004.254.104.25+0.21+5.20%6433,5660.00%
AAPL210806C001440002021-08-05 1:15PM EDT144.003.153.153.30+0.05+1.61%1,7425,56318.16%
AAPL210806C001450002021-08-05 1:22PM EDT145.002.222.222.26+0.02+0.91%8,21417,4816.25%
AAPL210806C001460002021-08-05 1:23PM EDT146.001.321.291.32-0.08-5.71%27,89546,9169.77%
AAPL210806C001470002021-08-05 1:23PM EDT147.000.660.640.65-0.16-19.51%57,42824,11611.72%
AAPL210806C001480002021-08-05 1:23PM EDT148.000.270.260.27-0.19-41.30%58,70936,62212.94%
AAPL210806C001490002021-08-05 1:23PM EDT149.000.090.090.10-0.15-62.50%39,57021,34914.06%
AAPL210806C001500002021-08-05 1:22PM EDT150.000.040.030.05-0.09-69.23%90,31689,67716.41%
AAPL210806C001525002021-08-05 1:20PM EDT152.500.010.000.01-0.02-66.67%8,52839,67021.09%
AAPL210806C001550002021-08-05 12:52PM EDT155.000.010.000.01-0.01-50.00%3,24630,04729.30%
AAPL210806C001575002021-08-05 12:14PM EDT157.500.010.000.010.00-675,74037.50%
AAPL210806C001600002021-08-05 12:47PM EDT160.000.010.000.010.00-12021,74744.53%
AAPL210806C001625002021-08-04 12:33PM EDT162.500.010.000.010.00-14,74751.56%
AAPL210806C001650002021-08-05 11:38AM EDT165.000.010.000.010.00-2027,64754.69%
AAPL210806C001675002021-08-02 10:59AM EDT167.500.010.000.010.00-131,49662.50%
AAPL210806C001700002021-08-04 1:07PM EDT170.000.010.000.010.00-46,37268.75%
AAPL210806C001725002021-07-30 3:41PM EDT172.500.010.000.010.00-41,46375.00%
AAPL210806C001750002021-08-04 3:03PM EDT175.000.010.000.010.00-12,77981.25%
AAPL210806C001800002021-08-04 1:34PM EDT180.000.010.000.010.00-11,76990.63%
AAPL210806C001850002021-08-05 11:54AM EDT185.000.010.000.010.00-1052,226103.13%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210806P000750002021-08-05 10:08AM EDT75.000.010.000.010.00-5218287.50%
AAPL210806P000800002021-07-27 12:55PM EDT80.000.010.000.010.00-1402262.50%
AAPL210806P000850002021-07-14 1:18PM EDT85.000.020.000.010.00-14237.50%
AAPL210806P000900002021-07-26 10:26AM EDT90.000.010.000.010.00-11,009212.50%
AAPL210806P000950002021-07-30 12:36PM EDT95.000.010.000.010.00-61,378193.75%
AAPL210806P001000002021-07-30 10:08AM EDT100.000.010.000.010.00-12,691168.75%
AAPL210806P001050002021-07-30 12:36PM EDT105.000.010.000.010.00-370150.00%
AAPL210806P001100002021-08-03 1:59PM EDT110.000.010.000.010.00-32,052131.25%
AAPL210806P001150002021-08-05 9:30AM EDT115.000.010.000.010.00-11,386112.50%
AAPL210806P001200002021-08-05 12:25PM EDT120.000.010.000.010.00-48,58293.75%
AAPL210806P001210002021-08-03 2:27PM EDT121.000.010.000.010.00-1057790.63%
AAPL210806P001220002021-08-02 10:25AM EDT122.000.010.000.010.00-293387.50%
AAPL210806P001230002021-08-04 2:27PM EDT123.000.010.000.010.00-12,03884.38%
AAPL210806P001240002021-08-02 3:36PM EDT124.000.010.000.010.00-6102,00081.25%
AAPL210806P001250002021-08-05 11:39AM EDT125.000.010.000.010.00-301,56878.13%
AAPL210806P001260002021-08-04 1:21PM EDT126.000.010.000.010.00-12282075.00%
AAPL210806P001270002021-08-03 3:56PM EDT127.000.010.000.010.00-84,46371.88%
AAPL210806P001280002021-08-05 9:32AM EDT128.000.010.000.01-0.01-50.00%431,30567.19%
AAPL210806P001290002021-08-04 2:05PM EDT129.000.010.000.010.00-24,85064.06%
AAPL210806P001300002021-08-05 9:53AM EDT130.000.010.000.010.00-53,69659.38%
AAPL210806P001310002021-08-05 12:47PM EDT131.000.010.000.01-0.01-50.00%1742,13956.25%
AAPL210806P001320002021-08-05 12:47PM EDT132.000.010.000.010.00-222,47653.13%
AAPL210806P001330002021-08-05 12:47PM EDT133.000.020.000.01+0.01+100.00%1762,45350.00%
AAPL210806P001340002021-08-05 11:23AM EDT134.000.010.000.010.00-85,95350.78%
AAPL210806P001350002021-08-05 1:10PM EDT135.000.010.000.010.00-1418,63146.88%
AAPL210806P001360002021-08-05 11:37AM EDT136.000.010.000.01-0.01-50.00%2414,41843.75%
AAPL210806P001370002021-08-05 1:06PM EDT137.000.010.000.01-0.01-50.00%3125,72839.84%
AAPL210806P001380002021-08-05 12:58PM EDT138.000.010.010.02-0.02-66.67%4836,31239.84%
AAPL210806P001390002021-08-05 1:08PM EDT139.000.020.010.02-0.01-33.33%5524,22935.94%
AAPL210806P001400002021-08-05 1:21PM EDT140.000.030.020.03-0.02-40.00%1,6189,07633.99%
AAPL210806P001410002021-08-05 1:14PM EDT141.000.030.020.03-0.03-50.00%6405,89229.88%
AAPL210806P001420002021-08-05 1:21PM EDT142.000.030.030.04-0.04-57.14%3,87210,31827.15%
AAPL210806P001430002021-08-05 1:20PM EDT143.000.040.040.05-0.08-66.67%4,88112,60523.73%
AAPL210806P001440002021-08-05 1:21PM EDT144.000.070.070.08-0.11-61.11%7,83813,68721.29%
AAPL210806P001450002021-08-05 1:21PM EDT145.000.140.140.15-0.20-58.82%12,66528,15119.34%
AAPL210806P001460002021-08-05 1:22PM EDT146.000.300.300.31-0.31-50.82%13,74615,49018.12%
AAPL210806P001470002021-08-05 1:22PM EDT147.000.670.660.68-0.40-37.38%19,17915,60118.51%
AAPL210806P001480002021-08-05 1:21PM EDT148.001.271.271.29-0.37-22.56%4,1324,98619.97%
AAPL210806P001490002021-08-05 1:04PM EDT149.002.142.082.12-0.16-6.96%5272,73123.39%
AAPL210806P001500002021-08-05 1:17PM EDT150.003.023.003.10-0.28-8.48%1,0368,89529.49%
AAPL210806P001525002021-08-05 11:56AM EDT152.505.155.505.60-0.50-8.85%9060844.29%
AAPL210806P001550002021-08-05 1:02PM EDT155.008.058.008.10-0.05-0.62%1,6644,95855.18%
AAPL210806P001575002021-08-05 11:39AM EDT157.5010.2310.4510.55-0.67-6.15%55064.36%
AAPL210806P001600002021-08-05 10:50AM EDT160.0012.8512.9513.10-0.20-1.53%7431,74877.15%
AAPL210806P001625002021-08-05 9:52AM EDT162.5015.7515.5015.55+0.75+5.00%16787.89%
AAPL210806P001650002021-08-04 2:28PM EDT165.0018.0817.9518.100.00-1815198.14%
AAPL210806P001675002021-08-04 9:54AM EDT167.5020.5020.4520.600.00-23205108.01%
AAPL210806P001700002021-08-04 1:54PM EDT170.0022.7022.9523.10-0.30-1.30%179117.68%
AAPL210806P001725002021-07-30 9:51AM EDT172.5027.6025.4525.600.00-114126.95%
AAPL210806P001750002021-08-03 11:28AM EDT175.0029.4528.0028.050.00-23134135.94%
AAPL210806P001800002021-08-03 3:54PM EDT180.0033.0532.9533.100.00-26225153.32%
AAPL210806P001850002021-08-05 10:11AM EDT185.0038.1037.9538.10-0.26-0.68%7138169.92%