Australia markets open in 8 hours 14 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.16-0.34 (-0.25%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521C000250002021-04-16 11:51AM EDT25.00108.75108.85110.15-0.65-0.59%296283269.92%
AAPL210521C000300002021-04-12 9:54AM EDT30.00101.50103.85105.150.00-247241.02%
AAPL210521C000350002021-03-18 3:58PM EDT35.0085.6798.80100.150.00--4214.26%
AAPL210521C000500002021-04-07 9:32AM EDT50.0084.1083.8584.45+8.30+10.95%13158.01%
AAPL210521C000600002021-04-14 11:59AM EDT60.0073.3573.9074.450.00-13391.41%
AAPL210521C000650002021-04-12 12:04PM EDT65.0066.1069.1069.300.00-2991.80%
AAPL210521C000700002021-04-13 3:48PM EDT70.0064.5364.1064.300.00-54482.81%
AAPL210521C000750002021-04-16 1:13PM EDT75.0058.8059.1559.30+2.48+4.40%808079.30%
AAPL210521C000800002021-04-16 11:04AM EDT80.0053.9954.1554.30-0.41-0.75%115571.09%
AAPL210521C000850002021-04-15 3:39PM EDT85.0049.4049.1549.350.00-230066.21%
AAPL210521C000900002021-04-15 11:45AM EDT90.0044.4244.2044.350.00-1340960.84%
AAPL210521C000950002021-04-16 2:13PM EDT95.0039.0339.2039.35-0.62-1.56%2543753.52%
AAPL210521C001000002021-04-16 3:50PM EDT100.0034.2534.2534.40-0.41-1.18%2042,16152.34%
AAPL210521C001050002021-04-16 3:46PM EDT105.0029.2529.3029.45-0.47-1.58%16494146.53%
AAPL210521C001100002021-04-16 3:40PM EDT110.0024.3724.4024.50-0.53-2.13%2653,68940.38%
AAPL210521C001150002021-04-16 3:58PM EDT115.0019.6019.5519.70-0.40-2.00%5065,47436.72%
AAPL210521C001200002021-04-16 3:48PM EDT120.0014.9014.9515.10-0.40-2.61%81721,54833.89%
AAPL210521C001250002021-04-16 3:59PM EDT125.0010.7010.7010.80-0.45-4.04%1,41052,01431.21%
AAPL210521C001300002021-04-16 3:59PM EDT130.007.217.207.25-0.44-5.75%5,17059,36530.42%
AAPL210521C001350002021-04-16 3:58PM EDT135.004.554.504.55-0.30-6.19%9,64446,21630.27%
AAPL210521C001400002021-04-16 3:59PM EDT140.002.652.632.66-0.27-9.25%11,45256,71430.29%
AAPL210521C001450002021-04-16 3:59PM EDT145.001.491.491.50-0.19-11.31%4,43428,15830.77%
AAPL210521C001500002021-04-16 3:59PM EDT150.000.870.860.87-0.13-13.00%2,95825,80331.97%
AAPL210521C001550002021-04-16 3:51PM EDT155.000.540.530.54-0.06-10.00%1,2258,16633.72%
AAPL210521C001600002021-04-16 3:50PM EDT160.000.360.350.37-0.03-7.69%1,0556,97635.99%
AAPL210521C001650002021-04-16 3:38PM EDT165.000.270.260.27-0.02-6.90%2423,77138.38%
AAPL210521C001700002021-04-16 3:50PM EDT170.000.210.200.21-0.02-8.70%1,3455,03140.92%
AAPL210521C001750002021-04-16 3:17PM EDT175.000.160.160.17-0.01-5.88%442,21243.46%
AAPL210521C001800002021-04-16 3:23PM EDT180.000.130.130.14-0.02-13.33%2202,21745.80%
AAPL210521C001850002021-04-16 3:25PM EDT185.000.120.100.120.00-41182448.34%
AAPL210521C001900002021-04-16 12:27PM EDT190.000.100.080.10-0.01-9.09%32,52050.39%
AAPL210521C001950002021-04-16 2:26PM EDT195.000.080.060.09-0.01-11.11%131,20251.56%
AAPL210521C002000002021-04-16 3:59PM EDT200.000.060.050.06-0.01-14.29%192,10952.73%
AAPL210521C002050002021-04-16 3:26PM EDT205.000.050.040.06-0.02-28.57%20161354.88%
AAPL210521C002100002021-04-16 12:09PM EDT210.000.040.030.05-0.01-20.00%10511656.25%
AAPL210521C002150002021-04-16 1:59PM EDT215.000.040.030.05-0.01-20.00%2026658.59%
AAPL210521C002200002021-04-16 1:59PM EDT220.000.030.020.04-0.01-25.00%2355759.38%
AAPL210521C002250002021-04-16 2:10PM EDT225.000.020.020.040.00-4,7561,70861.72%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521P000250002021-04-13 2:30PM EDT25.000.010.000.010.00-11168.75%
AAPL210521P000300002021-03-19 11:01AM EDT30.000.010.000.010.00-22150.00%
AAPL210521P000350002021-03-18 9:43AM EDT35.000.020.000.010.00--75137.50%
AAPL210521P000400002021-04-15 3:02PM EDT40.000.010.000.010.00-1715125.00%
AAPL210521P000450002021-04-13 2:34PM EDT45.000.010.000.010.00-12,701112.50%
AAPL210521P000500002021-04-01 3:55PM EDT50.000.020.000.010.00-11,380100.00%
AAPL210521P000550002021-04-16 1:32PM EDT55.000.010.000.01-0.01-50.00%1001692.19%
AAPL210521P000600002021-04-09 3:29PM EDT60.000.020.000.020.00-280389.06%
AAPL210521P000650002021-04-16 11:17AM EDT65.000.020.000.020.00-41,50279.69%
AAPL210521P000700002021-04-16 3:38PM EDT70.000.020.010.03-0.01-33.33%41,41977.34%
AAPL210521P000750002021-04-16 12:55PM EDT75.000.030.020.03-0.01-25.00%1421,16271.09%
AAPL210521P000800002021-04-16 3:58PM EDT80.000.060.040.06+0.01+20.00%4511,60769.14%
AAPL210521P000850002021-04-16 3:53PM EDT85.000.070.060.070.00-1211,27663.67%
AAPL210521P000900002021-04-16 3:12PM EDT90.000.110.100.12+0.01+10.00%1333,36460.55%
AAPL210521P000950002021-04-16 3:57PM EDT95.000.150.130.15-0.01-6.25%572,28855.08%
AAPL210521P001000002021-04-16 3:56PM EDT100.000.200.190.20-0.01-4.76%67612,67950.59%
AAPL210521P001050002021-04-16 3:35PM EDT105.000.250.250.27-0.03-10.71%22317,37645.95%
AAPL210521P001100002021-04-16 3:53PM EDT110.000.360.350.37-0.02-5.26%51722,52641.16%
AAPL210521P001150002021-04-16 3:57PM EDT115.000.540.530.55-0.02-3.57%1,01624,91736.91%
AAPL210521P001200002021-04-16 3:59PM EDT120.000.910.910.94-0.06-6.19%2,44139,43233.91%
AAPL210521P001250002021-04-16 3:59PM EDT125.001.721.701.74-0.06-3.37%3,31433,78132.06%
AAPL210521P001300002021-04-16 3:59PM EDT130.003.183.153.25-0.07-2.15%1,87926,73431.48%
AAPL210521P001350002021-04-16 3:57PM EDT135.005.505.455.600.00-7,35011,88731.56%
AAPL210521P001400002021-04-16 3:53PM EDT140.008.708.608.70+0.11+1.28%3222,46031.62%
AAPL210521P001450002021-04-16 3:28PM EDT145.0012.5512.4012.55+0.10+0.80%16169432.50%
AAPL210521P001500002021-04-16 3:25PM EDT150.0016.8216.8016.95+0.17+1.02%1143,41834.53%
AAPL210521P001550002021-04-16 12:59PM EDT155.0021.8721.5021.60+0.55+2.58%4728836.82%
AAPL210521P001600002021-04-16 3:59PM EDT160.0026.4426.3026.40+0.39+1.50%3120839.45%
AAPL210521P001650002021-04-15 1:42PM EDT165.0030.7631.2031.300.00-48442.68%
AAPL210521P001700002021-04-13 9:31AM EDT170.0035.9036.1536.250.00-16246.24%
AAPL210521P001750002021-04-14 3:58PM EDT175.0043.3541.0541.200.00-103149.41%
AAPL210521P001800002021-04-15 11:19AM EDT180.0045.8946.0546.200.00-41951.37%
AAPL210521P001850002021-04-14 2:50PM EDT185.0052.8051.0551.150.00-606154.35%
AAPL210521P001900002021-04-15 1:15PM EDT190.0055.7556.0056.150.00-23657.03%
AAPL210521P001950002021-04-15 1:28PM EDT195.0060.5561.0061.150.00-2860.55%
AAPL210521P002000002021-04-16 3:46PM EDT200.0066.2565.9566.20-2.60-3.78%56363.87%
AAPL210521P002050002021-04-07 1:58PM EDT205.0077.9070.9571.100.00--564.75%
AAPL210521P002150002021-04-07 3:54PM EDT215.0087.5580.9581.100.00--570.80%
AAPL210521P002200002021-04-05 10:21AM EDT220.0094.8585.9586.100.00--573.63%
AAPL210521P002250002021-04-07 3:01PM EDT225.0097.4190.9091.100.00--11774.90%