Australia markets close in 5 hours 16 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.97+2.20 (+1.79%)
At close: 4:00PM EDT

125.05 +0.08 (0.06%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210514C000750002021-05-13 1:01PM EDT75.0049.9549.9050.00-3.49-6.53%111378.13%
AAPL210514C000800002021-05-10 10:55AM EDT80.0043.2144.8545.000.00-2021334.38%
AAPL210514C000850002021-05-10 10:55AM EDT85.0043.1539.9040.000.00-12292.19%
AAPL210514C000900002021-05-13 3:21PM EDT90.0035.3234.8535.00+2.32+7.03%197962253.13%
AAPL210514C000950002021-05-10 11:07AM EDT95.0028.8129.9030.000.00-24215.63%
AAPL210514C001000002021-05-13 3:36PM EDT100.0025.5924.9025.00+3.14+13.99%2753178.13%
AAPL210514C001010002021-05-10 3:54PM EDT101.0026.2023.8524.000.00-912171.88%
AAPL210514C001050002021-05-11 9:38AM EDT105.0019.0019.8520.000.00-2132143.75%
AAPL210514C001070002021-05-05 3:50PM EDT107.0020.6017.9018.000.00--0129.69%
AAPL210514C001090002021-05-13 3:26PM EDT109.0016.4915.8516.00+3.09+23.06%15115.63%
AAPL210514C001100002021-05-13 3:26PM EDT110.0015.5114.9015.00+3.01+24.08%39202109.38%
AAPL210514C001110002021-05-11 1:28PM EDT111.0014.8013.9014.05-0.05-0.34%2481.25%
AAPL210514C001120002021-05-13 1:45PM EDT112.0012.5512.9013.05+1.60+14.61%84378.13%
AAPL210514C001130002021-05-13 9:30AM EDT113.0012.5011.9012.00+2.10+20.19%64689.06%
AAPL210514C001140002021-05-12 10:19AM EDT114.0011.5510.9011.05+2.95+34.30%41165.63%
AAPL210514C001150002021-05-13 3:58PM EDT115.0010.109.9010.05+2.00+24.69%60532659.38%
AAPL210514C001160002021-05-13 10:54AM EDT116.009.358.909.05+2.35+33.57%1822354.69%
AAPL210514C001170002021-05-13 12:21PM EDT117.008.707.908.05+2.80+47.46%42719473.05%
AAPL210514C001180002021-05-13 2:33PM EDT118.007.336.907.05+2.13+40.96%37287965.23%
AAPL210514C001190002021-05-13 3:16PM EDT119.006.745.956.05+2.59+62.41%56766857.42%
AAPL210514C001200002021-05-13 3:58PM EDT120.005.074.955.10+1.57+44.86%2,0812,33855.27%
AAPL210514C001210002021-05-13 2:57PM EDT121.004.154.004.10+1.52+57.79%2,6972,83446.68%
AAPL210514C001220002021-05-13 3:57PM EDT122.003.103.053.20+1.13+57.36%4,5914,49444.82%
AAPL210514C001230002021-05-13 3:59PM EDT123.002.192.192.30+0.83+61.03%12,24611,05139.75%
AAPL210514C001240002021-05-13 3:58PM EDT124.001.501.421.52+0.62+70.45%20,16813,13236.82%
AAPL210514C001250002021-05-13 3:59PM EDT125.000.800.800.83+0.27+50.94%77,22219,41232.37%
AAPL210514C001260002021-05-13 3:59PM EDT126.000.390.360.39+0.07+21.87%77,52319,19530.57%
AAPL210514C001270002021-05-13 3:59PM EDT127.000.150.150.17-0.03-16.67%44,34213,07230.86%
AAPL210514C001280002021-05-13 3:59PM EDT128.000.070.060.07-0.04-36.36%21,63818,51831.64%
AAPL210514C001290002021-05-13 3:54PM EDT129.000.040.030.04-0.02-33.33%19,23825,70335.16%
AAPL210514C001300002021-05-13 3:58PM EDT130.000.020.020.03-0.03-60.00%15,57945,85739.84%
AAPL210514C001310002021-05-13 3:35PM EDT131.000.010.010.02-0.02-66.67%1,95711,18143.36%
AAPL210514C001320002021-05-13 3:52PM EDT132.000.020.010.020.00-2,68528,81649.22%
AAPL210514C001330002021-05-13 3:56PM EDT133.000.010.000.02-0.01-50.00%4,61327,25650.00%
AAPL210514C001340002021-05-13 3:59PM EDT134.000.010.010.02-0.02-66.67%23,46546,44757.81%
AAPL210514C001350002021-05-13 3:57PM EDT135.000.010.000.01-0.01-50.00%2,72718,49556.25%
AAPL210514C001360002021-05-13 3:32PM EDT136.000.010.000.01-0.01-50.00%44910,30559.38%
AAPL210514C001370002021-05-13 3:44PM EDT137.000.010.000.010.00-7478,21565.63%
AAPL210514C001380002021-05-13 2:56PM EDT138.000.010.000.01-0.01-50.00%2,07311,49868.75%
AAPL210514C001390002021-05-13 3:55PM EDT139.000.010.000.01-0.01-50.00%1084,39075.00%
AAPL210514C001400002021-05-13 3:45PM EDT140.000.020.000.01+0.01+100.00%56513,53878.13%
AAPL210514C001410002021-05-13 3:24PM EDT141.000.010.000.010.00-342,28884.38%
AAPL210514C001420002021-05-13 11:21AM EDT142.000.010.000.010.00-96,06887.50%
AAPL210514C001430002021-05-13 2:32PM EDT143.000.010.000.010.00-251,67493.75%
AAPL210514C001440002021-05-13 12:33PM EDT144.000.010.000.010.00-243,09896.88%
AAPL210514C001450002021-05-13 3:44PM EDT145.000.010.000.010.00-54,782100.00%
AAPL210514C001460002021-05-11 2:30PM EDT146.000.010.000.010.00-122,101106.25%
AAPL210514C001470002021-05-12 11:43AM EDT147.000.010.000.010.00-23,030109.38%
AAPL210514C001480002021-05-10 3:35PM EDT148.000.010.000.010.00-1875112.50%
AAPL210514C001490002021-05-11 11:07AM EDT149.000.010.000.010.00-5648118.75%
AAPL210514C001500002021-05-13 9:30AM EDT150.000.010.000.010.00-195,044118.75%
AAPL210514C001525002021-05-10 9:31AM EDT152.500.010.000.010.00-40385131.25%
AAPL210514C001550002021-05-13 1:15PM EDT155.000.010.000.010.00-183,180140.63%
AAPL210514C001575002021-05-07 3:11PM EDT157.500.020.000.010.00-2,0012,072150.00%
AAPL210514C001600002021-05-13 1:24PM EDT160.000.010.000.010.00-201,616156.25%
AAPL210514C001625002021-05-04 2:48PM EDT162.500.010.000.010.00-15168.75%
AAPL210514C001650002021-05-12 3:37PM EDT165.000.010.000.010.00-256,596175.00%
AAPL210514C001675002021-05-10 9:30AM EDT167.500.010.000.010.00-1100187.50%
AAPL210514C001700002021-05-13 1:34PM EDT170.000.010.000.010.00-1473193.75%
AAPL210514C001725002021-05-07 9:31AM EDT172.500.010.000.010.00-112200.00%
AAPL210514C001750002021-05-13 3:41PM EDT175.000.010.000.010.00-250212.50%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210514P000750002021-05-13 9:30AM EDT75.000.010.000.010.00-51,204318.75%
AAPL210514P000800002021-04-30 3:51PM EDT80.000.010.000.010.00-24,241281.25%
AAPL210514P000850002021-05-12 3:47PM EDT85.000.010.000.010.00-33327243.75%
AAPL210514P000900002021-05-12 3:49PM EDT90.000.010.000.010.00-102,104212.50%
AAPL210514P000950002021-05-12 3:47PM EDT95.000.010.000.010.00-1703,053181.25%
AAPL210514P001000002021-05-13 1:56PM EDT100.000.010.000.010.00-413,234150.00%
AAPL210514P001010002021-05-13 9:34AM EDT101.000.010.000.02-0.01-50.00%2801,461153.13%
AAPL210514P001020002021-05-13 9:31AM EDT102.000.010.000.01-0.02-66.67%2611,538137.50%
AAPL210514P001030002021-05-13 9:30AM EDT103.000.010.000.02-0.02-66.67%21,070137.50%
AAPL210514P001040002021-05-12 3:35PM EDT104.000.010.000.02-0.02-66.67%401,646131.25%
AAPL210514P001050002021-05-13 1:32PM EDT105.000.010.000.01-0.03-75.00%4422,993118.75%
AAPL210514P001060002021-05-13 10:19AM EDT106.000.010.000.02-0.04-80.00%5651,969120.31%
AAPL210514P001070002021-05-13 10:25AM EDT107.000.010.000.01-0.04-80.00%8351,145106.25%
AAPL210514P001080002021-05-13 3:18PM EDT108.000.010.000.02-0.04-80.00%1,0072,241107.81%
AAPL210514P001090002021-05-13 12:13PM EDT109.000.010.000.02-0.07-87.50%7052,901101.56%
AAPL210514P001100002021-05-13 3:35PM EDT110.000.010.000.01-0.06-85.71%1,4624,23387.50%
AAPL210514P001110002021-05-13 3:43PM EDT111.000.010.000.02-0.09-90.00%2,0921,57389.06%
AAPL210514P001120002021-05-13 3:43PM EDT112.000.010.000.03-0.09-90.00%2,1661,95187.50%
AAPL210514P001130002021-05-13 3:57PM EDT113.000.010.000.02-0.11-91.67%4,1612,16878.13%
AAPL210514P001140002021-05-13 3:58PM EDT114.000.010.010.03-0.16-94.12%2,3183,45478.13%
AAPL210514P001150002021-05-13 3:56PM EDT115.000.020.010.03-0.17-89.47%2,4367,45371.09%
AAPL210514P001160002021-05-13 3:40PM EDT116.000.020.020.03-0.22-91.67%2,0852,72366.41%
AAPL210514P001170002021-05-13 3:57PM EDT117.000.030.020.04-0.27-90.00%4,8543,73961.72%
AAPL210514P001180002021-05-13 3:59PM EDT118.000.030.030.04-0.36-92.31%4,9865,74156.25%
AAPL210514P001190002021-05-13 3:59PM EDT119.000.040.040.06-0.45-91.84%7,2105,28852.34%
AAPL210514P001200002021-05-13 3:59PM EDT120.000.060.060.07-0.57-90.48%7,5579,76748.05%
AAPL210514P001210002021-05-13 3:59PM EDT121.000.110.100.11-0.74-87.06%4,8235,06044.73%
AAPL210514P001220002021-05-13 3:59PM EDT122.000.180.160.18-0.97-84.35%8,2108,14541.41%
AAPL210514P001230002021-05-13 3:59PM EDT123.000.280.280.29-1.28-82.05%30,1339,11137.60%
AAPL210514P001240002021-05-13 3:59PM EDT124.000.490.490.51-1.60-76.56%46,9599,23235.16%
AAPL210514P001250002021-05-13 3:59PM EDT125.000.850.850.89-1.86-68.63%65,75211,25133.50%
AAPL210514P001260002021-05-13 3:59PM EDT126.001.431.391.47-1.97-57.94%14,1648,53032.76%
AAPL210514P001270002021-05-13 3:59PM EDT127.002.182.182.26-2.37-52.09%4,1029,77334.38%
AAPL210514P001280002021-05-13 3:45PM EDT128.002.983.053.15-2.22-42.69%2,2856,98936.33%
AAPL210514P001290002021-05-13 3:59PM EDT129.004.104.004.15-2.02-33.01%1,22312,62444.73%
AAPL210514P001300002021-05-13 3:55PM EDT130.005.055.005.15-2.09-29.27%1,53711,25252.73%
AAPL210514P001310002021-05-13 3:58PM EDT131.005.966.006.10-2.46-29.22%4254,58253.91%
AAPL210514P001320002021-05-13 3:59PM EDT132.006.957.007.15-2.30-24.86%8115,33455.86%
AAPL210514P001330002021-05-13 3:36PM EDT133.007.958.008.15-2.40-23.19%2092,15462.11%
AAPL210514P001340002021-05-13 3:48PM EDT134.008.969.009.15-2.62-22.63%7317,60868.36%
AAPL210514P001350002021-05-13 3:52PM EDT135.009.7510.0010.15-2.40-19.75%5062,72574.22%
AAPL210514P001360002021-05-13 2:05PM EDT136.0010.6811.0011.15-2.54-19.21%14257380.47%
AAPL210514P001370002021-05-13 2:30PM EDT137.0011.5512.0012.15-2.95-20.34%1491,30485.94%
AAPL210514P001380002021-05-12 1:02PM EDT138.0012.8513.0013.15-1.90-12.88%84691.80%
AAPL210514P001390002021-05-13 12:19PM EDT139.0013.5414.0014.10-2.71-16.68%13887.50%
AAPL210514P001400002021-05-13 9:35AM EDT140.0014.5014.9515.10-2.45-14.45%2041110.16%
AAPL210514P001410002021-05-11 10:39AM EDT141.0018.3015.9516.100.00-222115.63%
AAPL210514P001420002021-05-10 2:38PM EDT142.0018.8216.9517.100.00-113121.48%
AAPL210514P001430002021-05-07 3:40PM EDT143.0012.6017.9518.100.00-47126.95%
AAPL210514P001440002021-05-11 3:51PM EDT144.0020.4518.9519.100.00-11132.42%
AAPL210514P001450002021-05-13 3:43PM EDT145.0019.3019.9520.10-2.97-13.34%65137.89%
AAPL210514P001460002021-05-06 3:59PM EDT146.0016.6520.7521.400.00-10134.38%
AAPL210514P001470002021-05-11 1:46PM EDT147.0021.6122.0022.15-1.64-7.05%1013139.06%
AAPL210514P001480002021-05-05 3:50PM EDT148.0022.1522.7523.400.00-21144.53%
AAPL210514P001490002021-05-03 11:12AM EDT149.0016.7524.0024.150.00-20149.22%
AAPL210514P001500002021-05-07 10:19AM EDT150.0025.9024.7525.300.00-131205.47%
AAPL210514P001525002021-05-06 12:02PM EDT152.5024.1027.2527.900.00-650165.63%
AAPL210514P001550002021-05-11 10:08AM EDT155.0032.2029.7530.400.00-140177.34%
AAPL210514P001600002021-05-06 3:28PM EDT160.0034.1534.7535.400.00-10199.61%
AAPL210514P001650002021-05-06 12:21PM EDT165.0036.2539.7540.400.00-27221.09%
AAPL210514P001725002021-05-10 3:53PM EDT172.5045.3047.2547.900.00-11251.56%
AAPL210514P001750002021-05-10 3:55PM EDT175.0050.3049.7550.40-0.90-1.76%11260.94%