Australia markets close in 5 hours 12 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
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210528C000750002021-04-22 9:51AM EDT75.0057.7049.9050.050.00--081.25%
AAPL210528C000800002021-04-30 3:37PM EDT80.0051.6944.9045.050.00-858571.88%
AAPL210528C000850002021-04-28 3:31PM EDT85.0049.3539.9040.100.00-301075.39%
AAPL210528C000900002021-05-13 12:42PM EDT90.0035.5034.9535.10+2.70+8.23%9290670.31%
AAPL210528C000920002021-05-03 3:16PM EDT92.0040.7532.9533.150.00-1069.53%
AAPL210528C000930002021-04-19 10:09AM EDT93.0041.7031.9532.150.00--067.38%
AAPL210528C000950002021-04-30 9:32AM EDT95.0037.4530.0030.150.00-22065.63%
AAPL210528C000960002021-04-19 12:01AM EDT96.0038.3829.0029.150.00--063.48%
AAPL210528C000970002021-04-30 9:31AM EDT97.0035.3528.0028.200.00-1063.48%
AAPL210528C000980002021-04-22 9:55AM EDT98.0034.9527.0527.200.00--062.99%
AAPL210528C001000002021-05-12 2:21PM EDT100.0025.3625.0525.20+2.72+12.01%17958.50%
AAPL210528C001010002021-04-19 12:01AM EDT101.0032.8024.0524.250.00--057.81%
AAPL210528C001020002021-05-04 10:28AM EDT102.0026.5523.1023.250.00--056.84%
AAPL210528C001040002021-05-12 12:22PM EDT104.0021.1021.1521.30+1.90+9.90%105554.59%
AAPL210528C001050002021-05-12 10:20AM EDT105.0020.0020.1520.30+2.15+12.04%102052.25%
AAPL210528C001070002021-05-13 2:02PM EDT107.0018.2018.2018.35-5.10-21.89%212552.00%
AAPL210528C001090002021-05-13 3:37PM EDT109.0017.0016.2516.45-3.57-17.36%1049.85%
AAPL210528C001100002021-05-13 11:36AM EDT110.0015.6515.3015.45+2.00+14.65%3113147.31%
AAPL210528C001120002021-05-13 10:55AM EDT112.0014.5513.4013.55+3.30+29.33%64844.48%
AAPL210528C001130002021-05-13 11:36AM EDT113.0012.7612.4512.60+1.38+12.13%1014742.87%
AAPL210528C001140002021-05-13 12:58PM EDT114.0011.7011.5511.70+1.69+16.88%2632642.07%
AAPL210528C001150002021-05-13 10:11AM EDT115.0011.2010.6010.80+2.20+24.44%720241.02%
AAPL210528C001160002021-05-13 10:39AM EDT116.009.699.709.85+1.69+21.12%288038.92%
AAPL210528C001170002021-05-11 9:36AM EDT117.009.058.859.00+1.65+22.30%224938.23%
AAPL210528C001180002021-05-13 2:54PM EDT118.008.558.008.10+1.90+28.57%818936.52%
AAPL210528C001190002021-05-13 10:50AM EDT119.008.007.157.30+2.10+35.59%11821935.94%
AAPL210528C001200002021-05-13 3:59PM EDT120.006.456.356.45+1.37+26.97%33265734.35%
AAPL210528C001210002021-05-13 2:53PM EDT121.006.025.605.70+1.62+36.82%42313233.67%
AAPL210528C001220002021-05-13 3:58PM EDT122.004.924.855.00+0.97+24.56%9511,40733.11%
AAPL210528C001230002021-05-13 3:58PM EDT123.004.204.154.25+0.81+23.89%46470031.59%
AAPL210528C001240002021-05-13 3:58PM EDT124.003.553.553.60+0.68+23.69%1,1881,24930.70%
AAPL210528C001250002021-05-13 3:58PM EDT125.003.002.953.00+0.61+25.52%3,9832,79129.83%
AAPL210528C001260002021-05-13 3:58PM EDT126.002.512.432.48+0.52+26.13%3,6881,25729.22%
AAPL210528C001270002021-05-13 3:59PM EDT127.002.001.972.00+0.47+30.72%1,6031,99828.49%
AAPL210528C001280002021-05-13 3:58PM EDT128.001.601.561.61+0.29+22.14%1,3951,76628.10%
AAPL210528C001290002021-05-13 3:54PM EDT129.001.321.221.26+0.24+22.22%1,3591,94227.56%
AAPL210528C001300002021-05-13 3:59PM EDT130.000.980.950.97+0.12+13.95%5,33910,80127.10%
AAPL210528C001310002021-05-13 3:22PM EDT131.000.780.720.75+0.14+21.87%1,8262,50726.93%
AAPL210528C001320002021-05-13 3:48PM EDT132.000.560.550.570.00-9223,54926.76%
AAPL210528C001330002021-05-13 3:58PM EDT133.000.430.410.430.00-1,0355,15926.66%
AAPL210528C001340002021-05-13 3:57PM EDT134.000.330.310.33-0.03-8.33%1,1313,66126.76%
AAPL210528C001350002021-05-13 3:58PM EDT135.000.250.230.25-0.04-13.79%2,77714,66326.86%
AAPL210528C001360002021-05-13 3:53PM EDT136.000.190.180.20-0.05-20.83%6962,79127.34%
AAPL210528C001370002021-05-13 3:08PM EDT137.000.150.140.15-0.04-21.05%4603,34527.44%
AAPL210528C001380002021-05-13 3:52PM EDT138.000.120.100.12-0.05-29.41%3464,06727.93%
AAPL210528C001390002021-05-13 2:30PM EDT139.000.100.090.10-0.03-23.08%7791228.61%
AAPL210528C001400002021-05-13 3:58PM EDT140.000.080.060.08-0.04-33.33%4764,89629.10%
AAPL210528C001410002021-05-13 3:44PM EDT141.000.060.050.07-0.04-40.00%36185329.88%
AAPL210528C001420002021-05-13 3:43PM EDT142.000.060.050.06-0.02-25.00%12999630.66%
AAPL210528C001430002021-05-13 3:59PM EDT143.000.050.020.05-0.02-28.57%301,10231.25%
AAPL210528C001440002021-05-12 3:14PM EDT144.000.060.020.05-0.01-14.29%2378432.62%
AAPL210528C001450002021-05-13 3:44PM EDT145.000.020.030.05-0.04-66.67%505,38333.79%
AAPL210528C001460002021-05-12 10:25AM EDT146.000.050.010.06+0.01+25.00%142136.13%
AAPL210528C001470002021-05-13 9:30AM EDT147.000.040.010.040.00-3793735.55%
AAPL210528C001480002021-05-13 10:08AM EDT148.000.030.030.06-0.01-25.00%442638.87%
AAPL210528C001490002021-05-12 3:14PM EDT149.000.030.030.040.00-655037.89%
AAPL210528C001500002021-05-13 1:46PM EDT150.000.020.010.04-0.02-50.00%1783,69639.06%
AAPL210528C001525002021-05-13 9:30AM EDT152.500.020.000.02-0.01-33.33%52215039.06%
AAPL210528C001550002021-05-13 1:45PM EDT155.000.030.000.03+0.01+50.00%141,61643.75%
AAPL210528C001575002021-05-11 11:36AM EDT157.500.010.000.04-0.02-66.67%117948.05%
AAPL210528C001600002021-05-13 3:18PM EDT160.000.020.000.030.00-241,16849.22%
AAPL210528C001625002021-05-05 3:10PM EDT162.500.040.000.040.00-1853.52%
AAPL210528C001650002021-05-10 9:30AM EDT165.000.030.000.040.00-119452.34%
AAPL210528C001700002021-05-06 9:41AM EDT170.000.010.000.030.00-1018055.47%
AAPL210528C001725002021-05-03 12:08PM EDT172.500.040.000.030.00--2557.81%
AAPL210528C001750002021-05-07 9:51AM EDT175.000.010.000.020.00-524257.81%
AAPL210528C001800002021-05-06 1:03PM EDT180.000.010.000.020.00-15961.72%
AAPL210528C001850002021-05-05 10:33AM EDT185.000.030.000.020.00-106065.63%
AAPL210528C001900002021-05-13 10:09AM EDT190.000.010.000.01-0.02-66.67%16465.63%
AAPL210528C001950002021-05-11 10:04AM EDT195.000.010.000.020.00-159373.44%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210528P000700002021-05-13 3:09PM EDT70.000.010.000.010.00-20311193.75%
AAPL210528P000750002021-05-12 10:56AM EDT75.000.020.000.040.00-1,4001,90893.75%
AAPL210528P000800002021-05-12 3:49PM EDT80.000.060.000.050.00-13115584.38%
AAPL210528P000850002021-05-13 9:30AM EDT85.000.080.030.06-0.01-11.11%21,29279.30%
AAPL210528P000900002021-05-13 3:38PM EDT90.000.070.060.08-0.09-56.25%1523672.66%
AAPL210528P000910002021-05-11 3:43PM EDT91.000.190.070.090.00-11671.88%
AAPL210528P000920002021-05-11 3:16PM EDT92.000.080.070.100.00-242670.12%
AAPL210528P000930002021-05-12 10:21AM EDT93.000.130.080.110.00-235469.14%
AAPL210528P000940002021-05-12 3:47PM EDT94.000.210.090.120.00-30334567.97%
AAPL210528P000950002021-05-13 12:46PM EDT95.000.120.100.13-0.14-53.85%16137766.60%
AAPL210528P000960002021-05-13 11:46AM EDT96.000.130.110.14-0.10-43.48%15214265.23%
AAPL210528P000970002021-05-12 3:39PM EDT97.000.250.130.150.00-2642864.26%
AAPL210528P000980002021-05-12 3:40PM EDT98.000.160.140.16-0.10-38.46%215962.70%
AAPL210528P000990002021-05-13 3:34PM EDT99.000.150.150.16-0.13-46.43%7441660.74%
AAPL210528P001000002021-05-13 1:22PM EDT100.000.170.170.19-0.18-51.43%4355660.06%
AAPL210528P001010002021-05-13 2:02PM EDT101.000.190.180.21-0.14-42.42%86758.69%
AAPL210528P001020002021-05-13 1:33PM EDT102.000.200.200.22-0.19-48.72%5734157.13%
AAPL210528P001030002021-05-13 2:46PM EDT103.000.220.220.24-0.19-46.34%2343555.86%
AAPL210528P001040002021-05-13 3:30PM EDT104.000.230.240.26-0.24-51.06%5319954.39%
AAPL210528P001050002021-05-13 2:03PM EDT105.000.290.270.28-0.22-43.14%46362753.13%
AAPL210528P001060002021-05-13 11:56AM EDT106.000.300.290.31-0.22-42.31%11958451.71%
AAPL210528P001070002021-05-13 3:44PM EDT107.000.290.320.33-0.24-45.28%11555650.20%
AAPL210528P001080002021-05-13 3:38PM EDT108.000.330.350.36-0.26-44.07%3115348.93%
AAPL210528P001090002021-05-13 3:50PM EDT109.000.380.380.40-0.26-40.62%20765247.66%
AAPL210528P001100002021-05-13 3:36PM EDT110.000.380.420.44-0.42-52.50%5892,02146.29%
AAPL210528P001110002021-05-13 2:38PM EDT111.000.460.460.48-0.40-46.51%2653844.78%
AAPL210528P001120002021-05-13 2:25PM EDT112.000.500.510.53-0.41-45.05%12348443.36%
AAPL210528P001130002021-05-13 3:21PM EDT113.000.520.570.60-0.51-49.51%2271,93642.24%
AAPL210528P001140002021-05-13 3:23PM EDT114.000.640.640.67-0.50-43.86%2851,53140.94%
AAPL210528P001150002021-05-13 3:03PM EDT115.000.690.720.75-0.61-46.92%6801,73939.62%
AAPL210528P001160002021-05-13 3:13PM EDT116.000.780.820.84-0.63-44.68%3671,39238.28%
AAPL210528P001170002021-05-13 3:50PM EDT117.000.880.930.96-0.75-46.01%39380037.21%
AAPL210528P001180002021-05-13 3:58PM EDT118.001.081.081.10-0.79-42.25%1,4212,19236.13%
AAPL210528P001190002021-05-13 3:26PM EDT119.001.201.231.26-0.90-42.86%3281,48435.03%
AAPL210528P001200002021-05-13 3:59PM EDT120.001.431.421.45-0.97-40.42%1,4774,02034.01%
AAPL210528P001210002021-05-13 3:39PM EDT121.001.621.641.68-1.27-43.94%2322,90933.11%
AAPL210528P001220002021-05-13 3:40PM EDT122.001.901.911.95-1.20-38.71%3404,48132.25%
AAPL210528P001230002021-05-13 3:49PM EDT123.002.192.192.27-1.36-38.31%5773,00231.49%
AAPL210528P001240002021-05-13 3:57PM EDT124.002.552.562.67-1.53-37.50%1,1472,93331.10%
AAPL210528P001250002021-05-13 3:59PM EDT125.003.002.983.05-1.52-33.63%1,6654,09330.03%
AAPL210528P001260002021-05-13 3:59PM EDT126.003.453.453.50-1.78-34.03%7942,04929.14%
AAPL210528P001270002021-05-13 3:31PM EDT127.003.923.954.05-2.08-34.67%7762,16628.70%
AAPL210528P001280002021-05-13 3:57PM EDT128.004.524.554.65-1.98-30.46%3192,97928.22%
AAPL210528P001290002021-05-13 3:44PM EDT129.004.755.205.35-2.35-33.10%991,25128.25%
AAPL210528P001300002021-05-13 3:59PM EDT130.005.845.906.05-2.04-25.89%8843,78027.74%
AAPL210528P001310002021-05-13 3:02PM EDT131.006.206.706.85-2.75-30.73%374,81627.91%
AAPL210528P001320002021-05-13 3:57PM EDT132.007.507.507.65-2.23-22.92%5956,04327.54%
AAPL210528P001330002021-05-13 3:34PM EDT133.008.238.358.50-2.79-25.32%1,75513,44527.39%
AAPL210528P001340002021-05-13 3:48PM EDT134.009.059.259.40-2.80-23.63%52675627.64%
AAPL210528P001350002021-05-13 3:34PM EDT135.009.5810.2010.35-2.82-22.74%1349,36028.61%
AAPL210528P001360002021-05-13 12:15PM EDT136.0010.9511.1511.30-0.98-8.21%7939929.35%
AAPL210528P001370002021-05-13 2:30PM EDT137.0011.5012.1012.25-2.38-17.15%1948429.79%
AAPL210528P001380002021-05-12 3:16PM EDT138.0012.6413.0513.20-2.96-18.97%511929.93%
AAPL210528P001390002021-05-11 9:40AM EDT139.0015.3014.0514.200.00-82931.64%
AAPL210528P001400002021-05-13 12:48PM EDT140.0014.6515.0515.20-2.78-15.95%2042433.30%
AAPL210528P001410002021-05-11 12:45PM EDT141.0016.2516.0016.200.00-183234.96%
AAPL210528P001420002021-05-12 11:55AM EDT142.0019.4017.0017.150.00-163834.28%
AAPL210528P001430002021-05-06 2:26PM EDT143.0017.7518.0018.15-2.03-10.26%11635.84%
AAPL210528P001440002021-05-05 2:27PM EDT144.0021.1019.0019.150.00-122837.31%
AAPL210528P001450002021-05-07 12:36PM EDT145.0022.6320.0020.150.00-58238.87%
AAPL210528P001460002021-04-26 10:49AM EDT146.0022.8521.0021.150.00-8640.33%
AAPL210528P001470002021-05-13 11:23AM EDT147.0021.7522.0022.15-2.45-10.12%1641.70%
AAPL210528P001500002021-05-10 10:31AM EDT150.0024.5525.0025.150.00-1127946.00%
AAPL210528P001525002021-05-04 3:54PM EDT152.5025.3027.5027.600.00--2045.51%
AAPL210528P001550002021-05-11 10:03AM EDT155.0030.5630.0030.150.00-1015052.73%
AAPL210528P001600002021-05-06 9:34AM EDT160.0035.9535.0035.150.00-4351.56%
AAPL210528P001700002021-05-12 3:03PM EDT170.0047.5044.9545.150.00-102057.03%
AAPL210528P001800002021-04-27 11:20AM EDT180.0045.7554.2555.350.00--094.92%