Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.47+0.95 (+0.73%)
As of 3:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C000650002021-05-07 9:51AM EDT65.0064.9065.1565.30+1.40+2.20%100.00%
AAPL210507C000700002021-05-04 9:59AM EDT70.0058.5060.1560.300.00-110.00%
AAPL210507C000800002021-05-06 3:31PM EDT80.0049.0050.1550.300.00-25200.00%
AAPL210507C000850002021-04-29 12:56PM EDT85.0048.1345.3545.500.00-10321.88%
AAPL210507C000900002021-05-06 2:03PM EDT90.0038.8040.2540.350.00-46000.00%
AAPL210507C000950002021-05-05 10:44AM EDT95.0036.0235.2535.35+3.45+10.59%300.00%
AAPL210507C001000002021-05-07 2:43PM EDT100.0029.9530.2030.35+0.85+2.92%4000.00%
AAPL210507C001050002021-05-06 3:33PM EDT105.0023.9525.2525.350.00-7800.00%
AAPL210507C001060002021-05-06 10:54AM EDT106.0024.1024.3024.40+1.75+7.83%110.00%
AAPL210507C001070002021-05-06 3:40PM EDT107.0022.2923.2523.500.00-30160.16%
AAPL210507C001080002021-05-04 9:41AM EDT108.0021.2522.3022.400.00-100.00%
AAPL210507C001090002021-05-03 12:36PM EDT109.0019.3521.3021.400.00-4300.00%
AAPL210507C001100002021-05-06 3:45PM EDT110.0020.2220.3020.40+0.95+4.93%5300.00%
AAPL210507C001110002021-05-06 3:31PM EDT111.0018.0519.3019.400.00-21300.00%
AAPL210507C001120002021-05-07 12:09PM EDT112.0019.0118.2518.35+2.21+13.15%10100.00%
AAPL210507C001130002021-05-06 3:31PM EDT113.0017.6417.3017.40+1.59+9.91%200.00%
AAPL210507C001140002021-05-05 9:55AM EDT114.0016.2016.3016.400.00-1400.00%
AAPL210507C001150002021-05-07 9:42AM EDT115.0015.5015.3015.40+1.65+11.91%12230.00%
AAPL210507C001160002021-05-07 10:36AM EDT116.0014.7514.3014.40+1.40+10.49%50520.00%
AAPL210507C001170002021-05-07 10:30AM EDT117.0013.5713.2513.35+1.77+15.00%3100.00%
AAPL210507C001180002021-05-06 3:38PM EDT118.0011.7712.3012.40+0.50+4.44%10130.00%
AAPL210507C001190002021-05-07 2:57PM EDT119.0011.3511.3011.35+1.03+9.98%560.00%
AAPL210507C001200002021-05-07 2:57PM EDT120.0010.3510.3010.30+1.00+10.70%1,7442,1960.00%
AAPL210507C001210002021-05-07 2:50PM EDT121.009.059.259.35+1.00+12.42%25360.00%
AAPL210507C001220002021-05-07 2:42PM EDT122.008.008.258.35+0.85+11.89%8000.00%
AAPL210507C001230002021-05-07 1:13PM EDT123.007.207.307.40+0.55+8.27%211440.00%
AAPL210507C001240002021-05-07 2:38PM EDT124.006.096.306.35+0.39+6.84%1091530.00%
AAPL210507C001250002021-05-07 2:58PM EDT125.005.355.305.40+0.65+13.83%1,8951,0990.00%
AAPL210507C001260002021-05-07 2:59PM EDT126.004.304.254.35+0.59+15.90%3175060.00%
AAPL210507C001270002021-05-07 3:00PM EDT127.003.253.253.35+0.55+20.37%1,9652,0920.00%
AAPL210507C001280002021-05-07 3:00PM EDT128.002.262.352.40+0.50+28.41%9,10000.00%
AAPL210507C001290002021-05-07 3:01PM EDT129.001.361.321.39+0.40+41.67%17,31200.00%
AAPL210507C001300002021-05-07 3:01PM EDT130.000.440.420.44-0.01-2.22%115,52261,4990.00%
AAPL210507C001310002021-05-07 3:01PM EDT131.000.030.030.04-0.16-84.21%112,81221,7347.52%
AAPL210507C001320002021-05-07 3:01PM EDT132.000.010.000.01-0.07-87.50%69,85227,87812.11%
AAPL210507C001330002021-05-07 2:59PM EDT133.000.010.000.01-0.02-66.67%18,014017.97%
AAPL210507C001340002021-05-07 2:59PM EDT134.000.010.000.01-0.01-50.00%11,31446,28824.22%
AAPL210507C001350002021-05-07 2:59PM EDT135.000.010.000.010.00-4,53760,43229.69%
AAPL210507C001360002021-05-07 3:01PM EDT136.000.010.000.010.00-2,56322,73835.16%
AAPL210507C001370002021-05-07 2:54PM EDT137.000.010.000.010.00-852040.63%
AAPL210507C001380002021-05-07 2:47PM EDT138.000.010.000.010.00-693045.31%
AAPL210507C001390002021-05-07 2:45PM EDT139.000.010.000.010.00-5606,77850.00%
AAPL210507C001400002021-05-07 2:57PM EDT140.000.010.000.010.00-83766,49051.56%
AAPL210507C001410002021-05-07 1:38PM EDT141.000.010.000.010.00-433056.25%
AAPL210507C001420002021-05-07 11:27AM EDT142.000.010.000.010.00-1757,53259.38%
AAPL210507C001430002021-05-07 12:55PM EDT143.000.010.000.010.00-30065.63%
AAPL210507C001440002021-05-07 12:41PM EDT144.000.010.000.010.00-413,35168.75%
AAPL210507C001450002021-05-07 1:34PM EDT145.000.010.000.010.00-6044,18475.00%
AAPL210507C001460002021-05-06 9:30AM EDT146.000.010.000.010.00-531,62778.13%
AAPL210507C001470002021-05-07 2:50PM EDT147.000.010.000.010.00-16081.25%
AAPL210507C001480002021-05-07 2:22PM EDT148.000.010.000.010.00-21087.50%
AAPL210507C001490002021-05-05 1:36PM EDT149.000.010.000.010.00-11090.63%
AAPL210507C001500002021-05-07 9:44AM EDT150.000.010.000.010.00-1738,58693.75%
AAPL210507C001525002021-05-05 12:35PM EDT152.500.010.000.010.00-14,053106.25%
AAPL210507C001550002021-05-07 2:55PM EDT155.000.010.000.010.00-156,112112.50%
AAPL210507C001575002021-05-03 10:34AM EDT157.500.010.000.010.00-2122125.00%
AAPL210507C001600002021-05-06 2:11PM EDT160.000.010.000.010.00-62,554131.25%
AAPL210507C001625002021-05-03 9:30AM EDT162.500.010.000.010.00-100143.75%
AAPL210507C001650002021-05-03 12:05PM EDT165.000.010.000.010.00-41,873150.00%
AAPL210507C001700002021-04-30 12:21PM EDT170.000.010.000.010.00-11,059168.75%
AAPL210507C001750002021-05-05 9:30AM EDT175.000.010.000.010.00-47187187.50%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P000650002021-04-30 10:24AM EDT65.000.010.000.010.00-16425.00%
AAPL210507P000700002021-04-30 9:30AM EDT70.000.010.000.010.00-10387.50%
AAPL210507P000750002021-04-29 9:50AM EDT75.000.010.000.010.00-116337.50%
AAPL210507P000800002021-04-14 3:22PM EDT80.000.040.000.010.00-371300.00%
AAPL210507P000850002021-04-26 10:58AM EDT85.000.010.000.010.00-11,458268.75%
AAPL210507P000900002021-05-04 3:36PM EDT90.000.010.000.010.00-11,371237.50%
AAPL210507P000950002021-05-07 11:40AM EDT95.000.010.000.010.00-1619206.25%
AAPL210507P001000002021-05-05 2:10PM EDT100.000.010.000.010.00-51,623175.00%
AAPL210507P001050002021-05-05 10:11AM EDT105.000.010.000.010.00-1473,108143.75%
AAPL210507P001060002021-05-06 12:52PM EDT106.000.010.000.010.00-50137.50%
AAPL210507P001070002021-05-06 2:28PM EDT107.000.010.000.010.00-2647131.25%
AAPL210507P001080002021-05-06 2:27PM EDT108.000.010.000.010.00-20125.00%
AAPL210507P001090002021-05-05 3:31PM EDT109.000.010.000.010.00-31,546118.75%
AAPL210507P001100002021-05-06 9:48AM EDT110.000.010.000.010.00-690115.63%
AAPL210507P001110002021-05-06 2:27PM EDT111.000.010.000.010.00-5681,545109.38%
AAPL210507P001120002021-05-07 11:37AM EDT112.000.010.000.010.00-80103.13%
AAPL210507P001130002021-05-06 2:27PM EDT113.000.020.000.010.00-475096.88%
AAPL210507P001140002021-05-07 1:11PM EDT114.000.010.000.010.00-101,81493.75%
AAPL210507P001150002021-05-07 12:23PM EDT115.000.010.000.010.00-3184,78387.50%
AAPL210507P001160002021-05-06 3:42PM EDT116.000.010.000.010.00-62,16381.25%
AAPL210507P001170002021-05-06 3:48PM EDT117.000.010.000.010.00-12,49875.00%
AAPL210507P001180002021-05-07 2:10PM EDT118.000.010.000.010.00-592,26271.88%
AAPL210507P001190002021-05-07 2:36PM EDT119.000.010.000.010.00-2044,91465.63%
AAPL210507P001200002021-05-07 2:28PM EDT120.000.010.000.01-0.01-50.00%1,30217,39259.38%
AAPL210507P001210002021-05-07 1:38PM EDT121.000.010.000.01-0.01-50.00%1,0153,64154.69%
AAPL210507P001220002021-05-07 2:37PM EDT122.000.010.000.01-0.03-75.00%7614,08150.00%
AAPL210507P001230002021-05-07 2:38PM EDT123.000.010.000.01-0.04-80.00%1,34022,36948.44%
AAPL210507P001240002021-05-07 2:39PM EDT124.000.010.000.01-0.05-83.33%1,7848,06042.19%
AAPL210507P001250002021-05-07 2:59PM EDT125.000.010.000.01-0.05-83.33%4,85313,19835.94%
AAPL210507P001260002021-05-07 2:43PM EDT126.000.010.000.01-0.08-88.89%6,442030.47%
AAPL210507P001270002021-05-07 2:57PM EDT127.000.010.000.01-0.11-91.67%10,19818,66724.22%
AAPL210507P001280002021-05-07 3:01PM EDT128.000.010.000.01-0.25-96.15%13,306017.97%
AAPL210507P001290002021-05-07 3:01PM EDT129.000.010.010.02-0.52-98.11%25,45011,72913.28%
AAPL210507P001300002021-05-07 3:01PM EDT130.000.070.060.07-0.93-93.00%51,64415,5298.59%
AAPL210507P001310002021-05-07 3:00PM EDT131.000.640.660.70-1.06-62.35%28,705013.82%
AAPL210507P001320002021-05-07 3:00PM EDT132.001.731.671.72-0.92-34.72%5,3719,35125.78%
AAPL210507P001330002021-05-07 3:01PM EDT133.002.672.622.68-0.98-26.85%3,1969,86332.81%
AAPL210507P001340002021-05-07 2:59PM EDT134.003.713.653.75-0.89-19.35%3,5879,27846.39%
AAPL210507P001350002021-05-07 2:59PM EDT135.004.714.604.70-0.95-16.78%2,7816,33551.17%
AAPL210507P001360002021-05-07 2:44PM EDT136.006.005.655.75-0.70-10.45%3831,25858.98%
AAPL210507P001370002021-05-07 2:55PM EDT137.006.806.706.80-1.02-13.04%1,0991,45871.09%
AAPL210507P001380002021-05-07 2:40PM EDT138.008.017.607.70-0.49-5.76%23644868.36%
AAPL210507P001390002021-05-07 2:51PM EDT139.008.878.608.70-1.98-18.25%823575.00%
AAPL210507P001400002021-05-07 2:50PM EDT140.009.909.709.80-1.35-12.00%2,0713,35493.36%
AAPL210507P001410002021-05-07 2:44PM EDT141.0011.0210.6510.75-2.48-18.37%3094.73%
AAPL210507P001420002021-05-07 9:31AM EDT142.0012.0011.6011.70-1.46-10.85%1215894.53%
AAPL210507P001430002021-05-05 3:59PM EDT143.0015.1912.6012.700.00-273100.78%
AAPL210507P001440002021-05-05 3:47PM EDT144.0015.7013.6013.700.00-1106107.03%
AAPL210507P001450002021-05-07 2:51PM EDT145.0014.9014.6514.75-1.47-8.98%50120.70%
AAPL210507P001460002021-05-03 12:56PM EDT146.0015.0715.6515.75-1.83-10.83%100126.95%
AAPL210507P001470002021-05-04 11:40AM EDT147.0018.6016.6516.750.00-2558132.81%
AAPL210507P001480002021-05-04 3:20PM EDT148.0020.8717.7017.800.00-30146.09%
AAPL210507P001490002021-05-04 3:54PM EDT149.0021.7518.6018.700.00--26135.94%
AAPL210507P001500002021-05-06 3:29PM EDT150.0019.4719.5019.65-1.59-7.55%1150121.88%
AAPL210507P001550002021-04-28 2:45PM EDT155.0026.0824.6024.700.00-6039168.36%
AAPL210507P001600002021-05-05 1:46PM EDT160.0029.5529.5029.65-1.35-4.37%129168.75%
AAPL210507P001650002021-05-03 11:59AM EDT165.0032.3334.5534.750.00-200217.58%
AAPL210507P001675002021-05-03 11:59AM EDT167.5034.8837.1037.250.00-49235.94%
AAPL210507P001700002021-05-06 11:51AM EDT170.0041.3539.6539.700.00-10247.27%
AAPL210507P001725002021-05-05 10:31AM EDT172.5043.2542.0542.200.00--2242.97%
AAPL210507P001750002021-05-07 2:55PM EDT175.0044.8044.5544.70-1.10-2.40%210253.91%