Australia markets open in 2 hours 56 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.86-2.20 (-1.80%)
As of 3:04PM EST. Market open.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210305C000700002021-03-03 3:40PM EST70.0051.7550.6550.80-0.75-1.43%513471.88%
AAPL210305C000750002021-02-24 10:38AM EST75.0048.6545.3545.500.00-2043383.01%
AAPL210305C000800002021-03-04 12:58PM EST80.0040.4540.7040.85-2.45-5.71%2194377.34%
AAPL210305C000810002021-02-25 1:55PM EST81.0040.9039.7039.800.00--40365.43%
AAPL210305C000820002021-02-25 3:06PM EST82.0039.6538.6038.750.00--0348.63%
AAPL210305C000830002021-02-25 3:06PM EST83.0038.6537.7037.850.00--42349.22%
AAPL210305C000840002021-02-25 12:25PM EST84.0038.4536.6536.800.00--1335.35%
AAPL210305C000850002021-03-02 12:38PM EST85.0041.1535.6035.750.00-237321.68%
AAPL210305C000860002021-02-25 2:01PM EST86.0036.5034.5534.700.00--21308.01%
AAPL210305C000870002021-02-25 2:01PM EST87.0035.5033.5533.700.00--20299.41%
AAPL210305C000890002021-02-26 10:32AM EST89.0032.8031.7031.800.00-45293.16%
AAPL210305C000900002021-03-04 1:19PM EST90.0030.3030.7030.80-2.20-6.77%1481284.57%
AAPL210305C000910002021-02-26 10:38AM EST91.0036.0029.5529.700.00-161265.43%
AAPL210305C000920002021-02-25 3:43PM EST92.0029.6028.5528.700.00--1257.03%
AAPL210305C000930002021-03-04 12:21PM EST93.0028.4027.7527.85-1.85-6.12%61262.70%
AAPL210305C000940002021-02-26 9:33AM EST94.0028.8026.7026.800.00-11250.39%
AAPL210305C000950002021-02-25 12:54PM EST95.0032.3925.7025.800.00-15241.99%
AAPL210305C000960002021-02-25 3:30PM EST96.0024.6024.5524.70-1.15-4.47%16224.22%
AAPL210305C000970002021-02-25 3:45PM EST97.0024.9523.5523.700.00--1216.11%
AAPL210305C000980002021-02-25 3:17PM EST98.0023.9422.6522.750.00--1213.48%
AAPL210305C000990002021-02-25 12:27PM EST99.0023.5021.7021.850.00--1210.35%
AAPL210305C001000002021-03-04 2:47PM EST100.0020.8020.7520.90-2.00-8.77%175320205.27%
AAPL210305C001010002021-02-23 12:35PM EST101.0021.0519.6519.80-0.35-1.64%125190.63%
AAPL210305C001020002021-03-04 10:26AM EST102.0017.6018.7018.80-6.49-26.94%1917184.08%
AAPL210305C001030002021-03-02 3:27PM EST103.0022.6517.8017.900.00-914181.84%
AAPL210305C001040002021-03-01 1:26PM EST104.0016.1016.7016.85-6.75-29.54%19169.24%
AAPL210305C001050002021-03-04 12:20PM EST105.0014.4015.6015.70-4.90-25.39%1863153.81%
AAPL210305C001070002021-03-04 12:04PM EST107.0016.0013.7013.90-0.58-3.50%220145.90%
AAPL210305C001080002021-03-04 11:28AM EST108.0011.9512.7012.85-4.25-26.23%722136.33%
AAPL210305C001090002021-03-04 2:24PM EST109.0011.2011.6511.85-2.73-19.60%240126.76%
AAPL210305C001100002021-03-04 2:38PM EST110.009.9610.8010.95-2.24-18.36%1,055471124.32%
AAPL210305C001110002021-03-04 1:35PM EST111.009.359.509.60-5.85-38.49%199164100.59%
AAPL210305C001120002021-03-04 1:16PM EST112.007.078.758.85-3.48-32.99%51142103.81%
AAPL210305C001130002021-03-04 2:21PM EST113.007.027.457.60-2.33-24.92%396583.20%
AAPL210305C001140002021-03-04 11:52AM EST114.005.606.706.85-3.10-35.63%3812985.40%
AAPL210305C001150002021-03-04 2:48PM EST115.006.005.906.00-2.00-25.00%3,69496382.91%
AAPL210305C001160002021-03-04 2:46PM EST116.004.755.005.10-2.30-32.62%13920076.81%
AAPL210305C001170002021-03-04 2:46PM EST117.003.804.054.15-1.65-30.28%41835068.31%
AAPL210305C001180002021-03-04 2:49PM EST118.003.323.253.35-1.53-31.55%2,12588763.67%
AAPL210305C001190002021-03-04 2:48PM EST119.002.502.442.50-1.20-32.43%6,95175256.69%
AAPL210305C001200002021-03-04 2:48PM EST120.001.811.821.85-1.09-37.59%35,1315,56553.47%
AAPL210305C001210002021-03-04 2:48PM EST121.001.231.231.25-0.99-44.59%38,6165,46349.32%
AAPL210305C001220002021-03-04 2:49PM EST122.000.800.800.82-0.86-51.81%76,8078,12746.78%
AAPL210305C001230002021-03-04 2:49PM EST123.000.490.490.50-0.66-57.39%80,27415,29044.58%
AAPL210305C001240002021-03-04 2:48PM EST124.000.290.280.29-0.50-63.29%51,76614,47343.16%
AAPL210305C001250002021-03-04 2:48PM EST125.000.170.170.18-0.33-66.00%68,20424,30443.56%
AAPL210305C001260002021-03-04 2:47PM EST126.000.100.090.10-0.21-67.74%28,28921,59643.16%
AAPL210305C001270002021-03-04 2:48PM EST127.000.060.060.07-0.13-68.42%30,76328,66845.12%
AAPL210305C001280002021-03-04 2:49PM EST128.000.050.040.05-0.08-61.54%20,25222,30547.07%
AAPL210305C001290002021-03-04 2:48PM EST129.000.030.020.03-0.06-66.67%14,54118,84847.66%
AAPL210305C001300002021-03-04 2:45PM EST130.000.020.010.02-0.04-66.67%22,60061,29649.22%
AAPL210305C001310002021-03-04 2:49PM EST131.000.010.010.02-0.04-80.00%4,28522,00150.78%
AAPL210305C001320002021-03-04 2:34PM EST132.000.010.010.02-0.02-66.67%3,01018,48954.69%
AAPL210305C001330002021-03-04 2:44PM EST133.000.010.010.02-0.01-50.00%1,39225,12358.59%
AAPL210305C001340002021-03-04 2:35PM EST134.000.020.000.010.00-4,39114,49054.69%
AAPL210305C001350002021-03-04 2:40PM EST135.000.010.000.01-0.01-50.00%8,79233,26259.38%
AAPL210305C001360002021-03-04 2:33PM EST136.000.010.000.010.00-6708,67262.50%
AAPL210305C001370002021-03-04 1:22PM EST137.000.010.000.01-0.01-50.00%1657,25465.63%
AAPL210305C001380002021-03-04 2:00PM EST138.000.010.000.010.00-3005,79268.75%
AAPL210305C001390002021-03-04 1:52PM EST139.000.010.000.010.00-1303,08971.88%
AAPL210305C001400002021-03-04 2:33PM EST140.000.010.000.010.00-26822,48175.00%
AAPL210305C001410002021-03-04 2:28PM EST141.000.010.000.010.00-1604,30978.13%
AAPL210305C001420002021-03-04 2:42PM EST142.000.010.000.010.00-376,32981.25%
AAPL210305C001430002021-03-04 11:54AM EST143.000.010.000.010.00-153,66884.38%
AAPL210305C001440002021-03-04 2:18PM EST144.000.010.000.010.00-32,80787.50%
AAPL210305C001450002021-03-04 1:53PM EST145.000.010.000.010.00-119,52487.50%
AAPL210305C001460002021-03-04 11:15AM EST146.000.010.000.010.00-81,60790.63%
AAPL210305C001470002021-03-03 12:00PM EST147.000.010.000.010.00-168293.75%
AAPL210305C001480002021-03-03 10:18AM EST148.000.010.000.010.00-61,03896.88%
AAPL210305C001490002021-03-04 9:30AM EST149.000.010.000.010.00-12,837100.00%
AAPL210305C001500002021-03-04 1:50PM EST150.000.010.000.010.00-69,785103.13%
AAPL210305C001525002021-03-04 1:16PM EST152.500.010.000.010.00-43,204109.38%
AAPL210305C001550002021-03-03 9:33AM EST155.000.010.000.010.00-75,338118.75%
AAPL210305C001575002021-03-02 9:30AM EST157.500.010.000.010.00-351,563125.00%
AAPL210305C001600002021-03-04 10:59AM EST160.000.010.000.010.00-34,929131.25%
AAPL210305C001625002021-03-01 1:39PM EST162.500.010.000.010.00-1351,109137.50%
AAPL210305C001650002021-03-04 10:59AM EST165.000.010.000.010.00-31,927143.75%
AAPL210305C001675002021-03-01 2:42PM EST167.500.010.000.010.00-8877150.00%
AAPL210305C001700002021-03-03 1:54PM EST170.000.010.000.010.00-241,187156.25%
AAPL210305C001750002021-03-01 11:14AM EST175.000.010.000.010.00-13,466165.63%
AAPL210305C001800002021-02-26 2:35PM EST180.000.010.000.010.00-172,306175.00%
AAPL210305C001850002021-03-01 2:47PM EST185.000.010.000.010.00-21,172187.50%
AAPL210305C001900002021-03-01 2:18PM EST190.000.010.000.010.00-12,053196.88%
AAPL210305C001950002021-02-26 2:21PM EST195.000.010.000.010.00-21,011206.25%
AAPL210305C002000002021-03-04 12:56PM EST200.000.010.000.010.00-61,171218.75%
AAPL210305C002050002021-03-01 2:23PM EST205.000.010.000.010.00-1001,442225.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210305P000700002021-03-04 2:44PM EST70.000.010.000.010.00-1941237.50%
AAPL210305P000750002021-02-26 9:35AM EST75.000.010.000.010.00-4337206.25%
AAPL210305P000800002021-02-26 12:10PM EST80.000.010.000.010.00-102,176181.25%
AAPL210305P000810002021-02-26 2:47PM EST81.000.020.000.010.00-1462175.00%
AAPL210305P000820002021-02-26 2:51PM EST82.000.010.000.010.00-616168.75%
AAPL210305P000830002021-02-26 3:03PM EST83.000.020.000.010.00-2828168.75%
AAPL210305P000840002021-02-26 3:52PM EST84.000.010.000.010.00-166171162.50%
AAPL210305P000850002021-03-04 1:41PM EST85.000.010.000.010.00-23,689156.25%
AAPL210305P000860002021-02-26 3:03PM EST86.000.010.000.010.00-50162150.00%
AAPL210305P000870002021-02-26 3:55PM EST87.000.020.000.010.00-127113146.88%
AAPL210305P000880002021-02-26 3:42PM EST88.000.020.000.010.00-19122143.75%
AAPL210305P000890002021-02-26 2:34PM EST89.000.040.000.010.00-31289137.50%
AAPL210305P000900002021-03-01 11:31AM EST90.000.010.000.010.00-2969131.25%
AAPL210305P000910002021-02-26 3:54PM EST91.000.010.000.010.00-1373128.13%
AAPL210305P000920002021-03-01 10:19AM EST92.000.010.000.010.00-1899121.88%
AAPL210305P000930002021-03-01 10:23AM EST93.000.010.000.010.00-11,517118.75%
AAPL210305P000940002021-03-04 1:42PM EST94.000.010.000.010.00-11,300112.50%
AAPL210305P000950002021-03-04 2:16PM EST95.000.010.000.010.00-481,948109.38%
AAPL210305P000960002021-03-04 10:12AM EST96.000.010.000.010.00-8525106.25%
AAPL210305P000970002021-03-04 1:50PM EST97.000.010.000.010.00-72935100.00%
AAPL210305P000980002021-03-04 2:33PM EST98.000.010.000.010.00-641,21593.75%
AAPL210305P000990002021-03-04 2:19PM EST99.000.010.010.010.00-1251,18596.88%
AAPL210305P001000002021-03-04 2:38PM EST100.000.010.010.020.00-5903,90796.88%
AAPL210305P001010002021-03-04 2:02PM EST101.000.020.010.02+0.01+100.00%7421,50892.19%
AAPL210305P001020002021-03-04 2:28PM EST102.000.020.010.020.00-14994587.50%
AAPL210305P001030002021-03-04 1:32PM EST103.000.030.010.02+0.01+50.00%20728982.81%
AAPL210305P001040002021-03-04 1:11PM EST104.000.030.010.02+0.01+50.00%861,12078.13%
AAPL210305P001050002021-03-04 2:07PM EST105.000.050.010.02+0.02+66.67%1,9203,28573.44%
AAPL210305P001060002021-03-04 2:08PM EST106.000.050.020.03+0.02+66.67%1,5371,22673.44%
AAPL210305P001070002021-03-04 2:23PM EST107.000.050.030.03+0.02+66.67%84396570.31%
AAPL210305P001080002021-03-04 2:32PM EST108.000.050.030.040.00-39385466.80%
AAPL210305P001090002021-03-04 2:39PM EST109.000.060.040.05+0.01+20.00%1,1091,41664.06%
AAPL210305P001100002021-03-04 2:42PM EST110.000.070.050.06-0.01-12.50%1,8347,11360.55%
AAPL210305P001110002021-03-04 2:39PM EST111.000.090.060.07+0.01+12.50%1,8911,21457.03%
AAPL210305P001120002021-03-04 2:40PM EST112.000.130.080.09+0.03+30.00%3,6061,22954.10%
AAPL210305P001130002021-03-04 2:48PM EST113.000.110.100.11-0.01-8.33%4,1662,52950.39%
AAPL210305P001140002021-03-04 2:44PM EST114.000.210.130.14+0.06+40.00%6,3523,73347.46%
AAPL210305P001150002021-03-04 2:47PM EST115.000.180.190.20-0.01-5.26%20,45413,95345.12%
AAPL210305P001160002021-03-04 2:49PM EST116.000.260.260.270.00-6,6363,26241.90%
AAPL210305P001170002021-03-04 2:45PM EST117.000.410.360.37+0.07+20.59%9,4753,69438.57%
AAPL210305P001180002021-03-04 2:48PM EST118.000.520.510.53+0.06+13.04%20,2698,40435.65%
AAPL210305P001190002021-03-04 2:46PM EST119.000.880.730.74+0.23+35.38%21,7685,94731.93%
AAPL210305P001200002021-03-04 2:49PM EST120.001.061.061.09+0.20+23.26%53,92220,86129.05%
AAPL210305P001210002021-03-04 2:48PM EST121.001.511.411.44+0.36+31.30%31,6487,47721.09%
AAPL210305P001220002021-03-04 2:49PM EST122.002.022.062.10+0.49+32.03%35,66915,2810.00%
AAPL210305P001230002021-03-04 2:46PM EST123.003.002.772.82+0.95+46.34%12,67911,6160.00%
AAPL210305P001240002021-03-04 2:46PM EST124.003.863.503.60+1.16+42.96%4,95710,7920.00%
AAPL210305P001250002021-03-04 2:46PM EST125.004.754.354.45+1.35+39.71%9,48913,5070.00%
AAPL210305P001260002021-03-04 2:46PM EST126.005.605.255.35+1.26+29.03%2,23213,5120.00%
AAPL210305P001270002021-03-04 2:46PM EST127.006.586.206.35+1.43+27.77%1,9639,6980.00%
AAPL210305P001280002021-03-04 2:33PM EST128.008.007.157.30+1.90+31.15%1,4294,1870.00%
AAPL210305P001290002021-03-04 2:42PM EST129.008.888.258.40+1.88+26.86%3335,4610.00%
AAPL210305P001300002021-03-04 2:44PM EST130.009.509.209.35+1.50+18.75%1,64610,7640.00%
AAPL210305P001310002021-03-04 2:41PM EST131.0010.9010.2510.40+2.50+29.76%2561,7240.00%
AAPL210305P001320002021-03-04 2:16PM EST132.0012.2811.6011.70+2.38+24.04%4972,7610.00%
AAPL210305P001330002021-03-04 2:08PM EST133.0013.0012.2012.30+2.59+24.88%3446,2860.00%
AAPL210305P001340002021-03-04 2:46PM EST134.0013.6013.3513.50+2.03+17.55%3244,8740.00%
AAPL210305P001350002021-03-04 2:38PM EST135.0014.9014.1514.25+2.75+22.63%6475,5190.00%
AAPL210305P001360002021-03-04 1:51PM EST136.0016.6015.2015.30+2.68+19.25%1011,7530.00%
AAPL210305P001370002021-03-04 2:44PM EST137.0016.6416.1016.25+1.64+10.93%692,9070.00%
AAPL210305P001380002021-03-04 2:44PM EST138.0017.6117.2017.35+2.50+16.55%782650.00%
AAPL210305P001390002021-03-04 1:46PM EST139.0019.1918.2518.40+2.84+17.37%222690.00%
AAPL210305P001400002021-03-04 2:06PM EST140.0020.8219.2019.30+4.72+29.32%1294650.00%
AAPL210305P001410002021-03-04 2:39PM EST141.0020.9520.2020.30+2.05+10.85%20550.00%
AAPL210305P001420002021-03-04 12:27PM EST142.0020.9521.2021.30+2.74+15.05%281710.00%
AAPL210305P001430002021-03-04 2:10PM EST143.0023.6622.2022.35+4.94+26.39%161900.00%
AAPL210305P001440002021-03-02 1:57PM EST144.0019.4023.2023.350.00-18440.00%
AAPL210305P001450002021-03-04 1:17PM EST145.0024.9524.2024.35+3.58+16.75%261300.00%
AAPL210305P001460002021-03-01 2:01PM EST146.0019.7425.1025.250.00-71820.00%
AAPL210305P001470002021-03-04 12:11PM EST147.0024.9826.2026.35+3.90+18.50%3110.00%
AAPL210305P001480002021-03-04 1:42PM EST148.0027.9327.4027.55+4.15+17.45%31080.00%
AAPL210305P001490002021-03-04 1:42PM EST149.0028.9628.1028.20+5.86+25.37%110.00%
AAPL210305P001500002021-03-02 3:45PM EST150.0030.8529.2029.35+6.35+25.92%400.00%
AAPL210305P001525002021-02-22 1:56PM EST152.5024.6531.7031.850.00-4000.00%
AAPL210305P001550002021-03-04 2:18PM EST155.0035.7034.2034.35+7.65+27.27%770.00%
AAPL210305P001575002021-02-24 12:47PM EST157.5032.7536.7036.850.00-200.00%
AAPL210305P001600002021-03-03 3:23PM EST160.0037.6239.4039.600.00-220.00%
AAPL210305P001625002021-03-03 3:23PM EST162.5040.1041.6041.750.00-110.00%
AAPL210305P001650002021-02-23 12:14PM EST165.0043.4044.3044.400.00-100640.00%
AAPL210305P001675002021-02-19 3:53PM EST167.5037.6547.0547.150.00-2100.00%
AAPL210305P001700002021-02-19 10:00AM EST170.0039.6049.1049.200.00-2000.00%
AAPL210305P001750002021-02-19 10:01AM EST175.0044.6554.5554.350.00-2000.00%
AAPL210305P001800002021-02-16 10:01AM EST180.0045.1058.9059.300.00-2100.00%
AAPL210305P001850002021-02-19 3:53PM EST185.0055.1264.0564.650.00-100.00%
AAPL210305P001900002021-02-10 10:20AM EST190.0054.4569.1569.350.00-2000.00%
AAPL210305P001950002021-02-01 9:39AM EST195.0068.3570.4070.550.00-100.00%
AAPL210305P002000002021-02-01 3:31PM EST200.0065.9577.6078.300.00-10700.00%
AAPL210305P002050002021-02-03 10:29AM EST205.0084.2084.2084.30+12.78+17.89%200.00%