Australia markets open in 1 hour 29 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.06-3.06 (-2.45%)
At close: 4:00PM EST

122.10 +0.04 (0.03%)
After hours: 4:30PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210305C000700002021-03-03 3:40PM EST70.0052.5051.7552.40-4.03-7.13%310221.88%
AAPL210305C000750002021-02-24 10:38AM EST75.0048.6546.7547.400.00-2043193.75%
AAPL210305C000800002021-03-03 3:11PM EST80.0042.9041.9542.40-3.50-7.54%23192218.36%
AAPL210305C000810002021-02-25 1:55PM EST81.0040.9040.7041.450.00--40165.63%
AAPL210305C000820002021-02-25 3:06PM EST82.0039.6539.7040.450.00--0162.50%
AAPL210305C000830002021-02-25 3:06PM EST83.0038.6538.7039.450.00--42156.25%
AAPL210305C000840002021-02-25 12:25PM EST84.0038.4537.7038.450.00--1153.13%
AAPL210305C000850002021-03-02 12:38PM EST85.0041.1536.7037.450.00-237148.44%
AAPL210305C000860002021-02-25 2:01PM EST86.0036.5035.7036.450.00--21143.75%
AAPL210305C000870002021-02-25 2:01PM EST87.0035.5034.7035.450.00--20139.06%
AAPL210305C000890002021-02-26 10:32AM EST89.0032.8032.9533.450.00-45174.22%
AAPL210305C000900002021-03-03 2:16PM EST90.0032.5031.9532.45-2.75-7.80%62534168.95%
AAPL210305C000910002021-02-26 10:38AM EST91.0036.0030.7031.400.00-161191.41%
AAPL210305C000920002021-02-25 3:43PM EST92.0029.6029.9030.200.00--1158.20%
AAPL210305C000930002021-02-23 11:35AM EST93.0030.2528.9529.150.00--1142.97%
AAPL210305C000940002021-02-26 9:33AM EST94.0028.8027.7028.150.00-11138.28%
AAPL210305C000950002021-02-25 12:54PM EST95.0032.3926.9527.200.00-15106.25%
AAPL210305C000960002021-02-25 3:30PM EST96.0025.7525.9526.150.00--6128.52%
AAPL210305C000970002021-02-25 3:45PM EST97.0024.9524.9525.150.00--1123.44%
AAPL210305C000980002021-02-25 3:17PM EST98.0023.9423.9524.150.00--1118.75%
AAPL210305C000990002021-02-25 12:27PM EST99.0023.5022.7023.150.00--1114.06%
AAPL210305C001000002021-03-03 3:14PM EST100.0022.8021.9522.45-3.30-12.64%51346117.58%
AAPL210305C001010002021-02-23 12:35PM EST101.0021.4020.7021.45-0.15-0.70%2382.81%
AAPL210305C001020002021-03-01 12:22PM EST102.0024.0919.9520.450.00-317107.62%
AAPL210305C001030002021-03-02 3:27PM EST103.0022.6518.7019.450.00-91475.00%
AAPL210305C001040002021-03-01 1:26PM EST104.0022.8517.7518.450.00-3980.47%
AAPL210305C001050002021-03-01 3:01PM EST105.0019.3016.9517.25-1.85-8.75%16275.78%
AAPL210305C001070002021-02-26 2:02PM EST107.0016.5814.7515.500.00-352072.66%
AAPL210305C001080002021-03-03 10:55AM EST108.0016.2014.0014.45+1.90+13.29%662480.86%
AAPL210305C001090002021-03-03 2:07PM EST109.0013.9313.0013.50-3.89-21.83%621078.13%
AAPL210305C001100002021-03-03 3:58PM EST110.0012.2012.0012.50-3.10-20.26%65341173.05%
AAPL210305C001110002021-02-26 3:59PM EST111.0015.2011.0511.550.00-13816471.58%
AAPL210305C001120002021-03-03 1:55PM EST112.0010.5510.0510.55-3.69-25.91%15913366.21%
AAPL210305C001130002021-03-03 3:26PM EST113.009.358.859.55-3.85-29.17%46453.91%
AAPL210305C001140002021-03-03 12:24PM EST114.008.708.208.60-3.98-31.39%1811260.94%
AAPL210305C001150002021-03-03 3:43PM EST115.008.007.257.40-2.35-22.71%21495051.47%
AAPL210305C001160002021-03-03 2:36PM EST116.007.056.306.50-2.75-28.06%1720253.61%
AAPL210305C001170002021-03-03 3:59PM EST117.005.455.355.50-3.20-36.99%12728347.36%
AAPL210305C001180002021-03-03 3:49PM EST118.004.854.504.70-2.45-33.56%69952147.56%
AAPL210305C001190002021-03-03 3:56PM EST119.003.703.603.85-2.62-41.46%65572844.73%
AAPL210305C001200002021-03-03 3:59PM EST120.002.902.903.00-2.45-45.79%5,5084,86140.77%
AAPL210305C001210002021-03-03 3:59PM EST121.002.222.212.30-2.48-52.77%1,7625,20739.11%
AAPL210305C001220002021-03-03 3:59PM EST122.001.661.631.69-2.04-55.14%16,3717,65837.60%
AAPL210305C001230002021-03-03 3:59PM EST123.001.151.141.24-1.71-59.79%27,03716,43637.65%
AAPL210305C001240002021-03-03 3:59PM EST124.000.790.760.80-1.49-65.35%44,33612,37835.60%
AAPL210305C001250002021-03-03 3:59PM EST125.000.500.490.53-1.14-69.51%79,58416,80135.45%
AAPL210305C001260002021-03-03 3:59PM EST126.000.310.300.33-0.89-74.17%43,09015,69735.11%
AAPL210305C001270002021-03-03 3:59PM EST127.000.190.190.20-0.62-76.54%35,40926,12135.06%
AAPL210305C001280002021-03-03 3:59PM EST128.000.130.120.13-0.38-74.51%25,23924,81535.84%
AAPL210305C001290002021-03-03 3:59PM EST129.000.090.080.09-0.22-70.97%26,33623,90537.31%
AAPL210305C001300002021-03-03 3:59PM EST130.000.060.050.06-0.14-70.00%52,68556,89638.28%
AAPL210305C001310002021-03-03 3:59PM EST131.000.050.040.05-0.07-58.33%19,11118,09940.82%
AAPL210305C001320002021-03-03 3:59PM EST132.000.030.030.04-0.05-62.50%8,44119,33442.97%
AAPL210305C001330002021-03-03 3:57PM EST133.000.020.020.03-0.03-60.00%4,39526,59544.53%
AAPL210305C001340002021-03-03 3:55PM EST134.000.020.010.02-0.01-33.33%11,39319,72445.31%
AAPL210305C001350002021-03-03 3:56PM EST135.000.020.010.02-0.01-33.33%11,94632,19348.44%
AAPL210305C001360002021-03-03 3:32PM EST136.000.010.010.02-0.01-50.00%1,7539,18151.17%
AAPL210305C001370002021-03-03 3:51PM EST137.000.020.010.020.00-3357,37852.34%
AAPL210305C001380002021-03-03 3:57PM EST138.000.010.010.02-0.02-66.67%7055,92255.47%
AAPL210305C001390002021-03-03 3:18PM EST139.000.010.000.010.00-1383,17151.56%
AAPL210305C001400002021-03-03 3:48PM EST140.000.010.000.01-0.01-50.00%1,36222,68653.13%
AAPL210305C001410002021-03-03 1:22PM EST141.000.010.000.01-0.01-50.00%1504,41656.25%
AAPL210305C001420002021-03-03 12:38PM EST142.000.010.000.010.00-396,33459.38%
AAPL210305C001430002021-03-03 2:01PM EST143.000.010.000.010.00-733,65662.50%
AAPL210305C001440002021-03-03 3:23PM EST144.000.010.000.010.00-162,79064.06%
AAPL210305C001450002021-03-03 3:31PM EST145.000.010.000.010.00-1979,55065.63%
AAPL210305C001460002021-03-03 9:39AM EST146.000.010.000.01-0.01-50.00%21,60968.75%
AAPL210305C001470002021-03-03 12:00PM EST147.000.010.000.01-0.01-50.00%3569071.88%
AAPL210305C001480002021-03-03 10:18AM EST148.000.010.000.010.00-61,04473.44%
AAPL210305C001490002021-03-03 3:49PM EST149.000.010.000.010.00-372,81475.00%
AAPL210305C001500002021-03-03 3:39PM EST150.000.010.000.010.00-1639,68878.13%
AAPL210305C001525002021-03-02 3:31PM EST152.500.010.000.010.00-1103,20484.38%
AAPL210305C001550002021-03-03 9:33AM EST155.000.010.000.010.00-205,33890.63%
AAPL210305C001575002021-03-02 9:30AM EST157.500.010.000.010.00-351,56393.75%
AAPL210305C001600002021-03-03 9:33AM EST160.000.010.000.010.00-24,93098.44%
AAPL210305C001625002021-03-01 1:39PM EST162.500.010.000.010.00-1351,109106.25%
AAPL210305C001650002021-03-03 1:13PM EST165.000.010.000.010.00-21,927109.38%
AAPL210305C001675002021-03-01 2:42PM EST167.500.010.000.010.00-8877115.63%
AAPL210305C001700002021-03-03 1:54PM EST170.000.010.000.010.00-241,187118.75%
AAPL210305C001750002021-03-01 11:14AM EST175.000.010.000.010.00-13,466128.13%
AAPL210305C001800002021-02-26 2:35PM EST180.000.010.000.010.00-172,306137.50%
AAPL210305C001850002021-03-01 2:47PM EST185.000.010.000.010.00-71,172146.88%
AAPL210305C001900002021-03-01 2:18PM EST190.000.010.000.010.00-502,053156.25%
AAPL210305C001950002021-02-26 2:21PM EST195.000.010.000.010.00-21,011162.50%
AAPL210305C002000002021-03-01 9:58AM EST200.000.010.000.010.00-51,171171.88%
AAPL210305C002050002021-03-01 2:23PM EST205.000.010.000.010.00-1001,442181.25%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210305P000700002021-03-02 2:32PM EST70.000.010.000.010.00-6941196.88%
AAPL210305P000750002021-02-26 9:35AM EST75.000.010.000.010.00-4337175.00%
AAPL210305P000800002021-02-26 12:10PM EST80.000.010.000.010.00-102,176156.25%
AAPL210305P000810002021-02-26 2:47PM EST81.000.020.000.010.00-1462150.00%
AAPL210305P000820002021-02-26 2:51PM EST82.000.010.000.010.00-616143.75%
AAPL210305P000830002021-02-26 3:03PM EST83.000.020.000.010.00-2828143.75%
AAPL210305P000840002021-02-26 3:52PM EST84.000.010.000.010.00-166171137.50%
AAPL210305P000850002021-02-26 3:07PM EST85.000.010.000.010.00-13,689134.38%
AAPL210305P000860002021-02-26 3:03PM EST86.000.010.000.010.00-50162131.25%
AAPL210305P000870002021-02-26 3:55PM EST87.000.020.000.010.00-127113125.00%
AAPL210305P000880002021-02-26 3:42PM EST88.000.020.000.010.00-19122121.88%
AAPL210305P000890002021-02-26 2:34PM EST89.000.040.000.010.00-31289118.75%
AAPL210305P000900002021-03-01 11:31AM EST90.000.010.000.010.00-7969112.50%
AAPL210305P000910002021-02-26 3:54PM EST91.000.010.000.010.00-1373109.38%
AAPL210305P000920002021-03-01 10:19AM EST92.000.010.000.010.00-1899106.25%
AAPL210305P000930002021-03-01 10:23AM EST93.000.010.000.010.00-11,517103.13%
AAPL210305P000940002021-03-01 10:23AM EST94.000.010.000.010.00-21,30098.44%
AAPL210305P000950002021-03-03 3:29PM EST95.000.010.000.010.00-1231,95893.75%
AAPL210305P000960002021-03-02 9:30AM EST96.000.010.000.010.00-552590.63%
AAPL210305P000970002021-03-03 10:25AM EST97.000.010.000.010.00-393587.50%
AAPL210305P000980002021-03-03 2:34PM EST98.000.010.000.020.00-31,21590.63%
AAPL210305P000990002021-03-03 1:56PM EST99.000.010.000.020.00-121,18585.94%
AAPL210305P001000002021-03-03 3:57PM EST100.000.010.010.020.00-4763,82885.94%
AAPL210305P001010002021-03-03 3:22PM EST101.000.010.010.020.00-3761,18382.81%
AAPL210305P001020002021-03-03 3:42PM EST102.000.020.010.02+0.01+100.00%50659078.13%
AAPL210305P001030002021-03-03 2:34PM EST103.000.020.010.03+0.01+100.00%12130877.34%
AAPL210305P001040002021-03-03 2:37PM EST104.000.020.010.03+0.01+100.00%40985573.44%
AAPL210305P001050002021-03-03 3:34PM EST105.000.030.020.04+0.02+200.00%2013,32073.44%
AAPL210305P001060002021-03-03 3:36PM EST106.000.030.020.03+0.02+200.00%1211,21467.19%
AAPL210305P001070002021-03-03 2:35PM EST107.000.030.030.06+0.01+50.00%11893968.75%
AAPL210305P001080002021-03-03 3:51PM EST108.000.050.040.07+0.03+150.00%44079766.80%
AAPL210305P001090002021-03-03 3:55PM EST109.000.050.050.07+0.02+66.67%72499063.28%
AAPL210305P001100002021-03-03 3:58PM EST110.000.080.060.09+0.05+166.67%7357,14161.13%
AAPL210305P001110002021-03-03 3:59PM EST111.000.080.080.10+0.04+100.00%1,04790358.59%
AAPL210305P001120002021-03-03 3:41PM EST112.000.100.090.12+0.05+100.00%9421,00255.47%
AAPL210305P001130002021-03-03 3:58PM EST113.000.120.120.15+0.06+100.00%1,4422,30353.52%
AAPL210305P001140002021-03-03 3:54PM EST114.000.150.120.17+0.09+150.00%2,8263,14451.17%
AAPL210305P001150002021-03-03 3:59PM EST115.000.190.190.21+0.12+171.43%12,92115,14948.44%
AAPL210305P001160002021-03-03 3:59PM EST116.000.260.260.27+0.18+225.00%3,4143,01346.19%
AAPL210305P001170002021-03-03 3:58PM EST117.000.340.280.35+0.22+183.33%4,3743,17343.85%
AAPL210305P001180002021-03-03 3:59PM EST118.000.460.450.47+0.30+187.50%4,9317,78242.04%
AAPL210305P001190002021-03-03 3:59PM EST119.000.650.600.64+0.43+195.45%4,4555,78340.48%
AAPL210305P001200002021-03-03 3:59PM EST120.000.860.770.87+0.58+207.14%35,89719,52138.97%
AAPL210305P001210002021-03-03 3:59PM EST121.001.151.051.17+0.76+194.87%14,0766,71237.45%
AAPL210305P001220002021-03-03 3:59PM EST122.001.531.521.58+1.00+188.68%34,86910,45936.48%
AAPL210305P001230002021-03-03 3:59PM EST123.002.052.022.09+1.29+169.74%35,45712,90335.55%
AAPL210305P001240002021-03-03 3:59PM EST124.002.702.562.72+1.64+154.72%41,95310,31035.11%
AAPL210305P001250002021-03-03 3:59PM EST125.003.403.353.50+1.96+136.11%21,44715,95436.33%
AAPL210305P001260002021-03-03 3:59PM EST126.004.344.154.30+2.29+111.71%17,11816,80036.18%
AAPL210305P001270002021-03-03 3:58PM EST127.005.155.005.15+2.47+92.16%2,02210,17435.50%
AAPL210305P001280002021-03-03 3:59PM EST128.006.105.956.10+2.80+84.85%7714,43037.70%
AAPL210305P001290002021-03-03 3:59PM EST129.007.006.657.10+2.83+67.87%8655,60142.29%
AAPL210305P001300002021-03-03 3:55PM EST130.008.007.858.05+2.90+56.86%99311,14842.97%
AAPL210305P001310002021-03-03 3:52PM EST131.008.408.609.05+2.65+46.09%1651,78247.07%
AAPL210305P001320002021-03-03 3:50PM EST132.009.909.5510.10+3.08+45.16%2962,97155.18%
AAPL210305P001330002021-03-03 3:42PM EST133.0010.4110.9011.05+2.56+32.61%1196,39155.08%
AAPL210305P001340002021-03-03 3:40PM EST134.0011.5711.5512.10+3.73+47.58%995,22063.28%
AAPL210305P001350002021-03-03 3:46PM EST135.0012.1512.8513.10+2.24+22.60%5757,01851.95%
AAPL210305P001360002021-03-03 2:15PM EST136.0013.9213.5514.10+3.57+34.49%1223,17471.09%
AAPL210305P001370002021-03-03 3:40PM EST137.0015.0014.5515.05+3.59+31.46%1253,65469.92%
AAPL210305P001380002021-03-03 3:46PM EST138.0015.1115.5516.05+2.69+21.66%1547773.44%
AAPL210305P001390002021-03-03 2:40PM EST139.0016.3516.5517.05+3.50+27.24%9965976.95%
AAPL210305P001400002021-03-03 1:18PM EST140.0016.1017.5518.05+1.15+7.69%2151,36780.47%
AAPL210305P001410002021-03-03 12:24PM EST141.0018.9018.9019.10+2.96+18.57%1617076.17%
AAPL210305P001420002021-03-03 12:36PM EST142.0018.2119.5520.30+2.02+12.48%3216109.38%
AAPL210305P001430002021-03-02 3:12PM EST143.0018.7220.5521.25+1.82+10.77%7218109.57%
AAPL210305P001440002021-03-02 1:57PM EST144.0019.4021.8522.10+1.45+8.08%1810679.30%
AAPL210305P001450002021-03-03 12:40PM EST145.0021.3722.5523.05+2.12+11.01%3514296.88%
AAPL210305P001460002021-03-01 2:01PM EST146.0019.7423.8524.050.00-718373.44%
AAPL210305P001470002021-03-02 11:03AM EST147.0021.0824.6025.300.00-11176.56%
AAPL210305P001480002021-02-26 9:32AM EST148.0023.7825.5526.05+4.03+20.41%1110106.25%
AAPL210305P001490002021-03-02 9:31AM EST149.0023.1026.5527.300.00-163135.16%
AAPL210305P001500002021-03-02 3:45PM EST150.0024.5027.6028.300.00-32482.81%
AAPL210305P001525002021-02-22 1:56PM EST152.5024.6530.1030.800.00-40089.06%
AAPL210305P001550002021-03-01 10:41AM EST155.0028.0532.5533.300.00-316155.66%
AAPL210305P001575002021-02-24 12:47PM EST157.5032.7535.0535.800.00-23163.67%
AAPL210305P001600002021-03-03 3:23PM EST160.0037.6237.8538.10+5.17+15.93%21121.88%
AAPL210305P001625002021-03-03 3:23PM EST162.5040.1040.0540.80+6.75+20.24%10179.30%
AAPL210305P001650002021-02-23 12:14PM EST165.0043.4042.8543.300.00-10064158.98%
AAPL210305P001675002021-02-19 3:53PM EST167.5037.6545.0545.800.00-210194.14%
AAPL210305P001700002021-02-19 10:00AM EST170.0039.6047.6048.250.00-200196.09%
AAPL210305P001750002021-02-19 10:01AM EST175.0044.6552.6053.300.00-200137.50%
AAPL210305P001800002021-02-16 10:01AM EST180.0045.1057.6058.300.00-210146.88%
AAPL210305P001850002021-02-19 3:53PM EST185.0055.1262.6063.300.00-10156.25%
AAPL210305P001900002021-02-10 10:20AM EST190.0054.4567.6568.300.00-200185.94%
AAPL210305P001950002021-02-01 9:39AM EST195.0068.3570.4070.550.00-100.00%
AAPL210305P002000002021-02-01 3:31PM EST200.0065.9577.6078.300.00-1070181.25%
AAPL210305P002050002021-02-03 10:29AM EST205.0071.4282.6083.300.00--0190.63%