Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.98+1.68 (+1.27%)
At close: 4:00PM EDT
133.90 -0.08 (-0.06%)
Pre-market: 05:06AM EDT
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210716C000225002021-04-07 12:09PM EDT22.50105.00107.40108.050.00-200.00%
AAPL210716C000250002021-06-18 3:54PM EDT25.00105.900.000.000.00-600.00%
AAPL210716C000300002021-06-18 11:15AM EDT30.00100.600.000.000.00-1300.00%
AAPL210716C000350002021-06-18 11:15AM EDT35.0095.600.000.000.00-1200.00%
AAPL210716C000400002021-06-18 11:15AM EDT40.0090.600.000.000.00-1200.00%
AAPL210716C000450002021-06-17 10:05AM EDT45.0085.900.000.000.00-1600.00%
AAPL210716C000500002021-06-10 3:25PM EDT50.0076.250.000.000.00-600.00%
AAPL210716C000550002021-06-22 1:10PM EDT55.0078.300.000.000.00-100.00%
AAPL210716C000600002021-06-17 11:26AM EDT60.0072.000.000.000.00-100.00%
AAPL210716C000650002021-06-10 9:37AM EDT65.0062.000.000.000.00-300.00%
AAPL210716C000700002021-06-21 9:30AM EDT70.0060.450.000.000.00-200.00%
AAPL210716C000750002021-06-18 9:33AM EDT75.0056.300.000.000.00-400.00%
AAPL210716C000800002021-06-18 3:04PM EDT80.0050.850.000.000.00-300.00%
AAPL210716C000850002021-06-18 2:50PM EDT85.0047.060.000.000.00-200.00%
AAPL210716C000900002021-06-22 11:27AM EDT90.0044.050.000.000.00-1600.00%
AAPL210716C000950002021-06-18 9:59AM EDT95.0037.800.000.000.00-3100.00%
AAPL210716C001000002021-06-22 3:26PM EDT100.0034.020.000.000.00-11200.00%
AAPL210716C001050002021-06-22 3:26PM EDT105.0029.080.000.000.00-4800.00%
AAPL210716C001100002021-06-22 3:55PM EDT110.0024.200.000.000.00-14800.00%
AAPL210716C001150002021-06-22 3:24PM EDT115.0019.200.000.000.00-20700.00%
AAPL210716C001200002021-06-22 3:59PM EDT120.0014.340.000.000.00-5,94700.00%
AAPL210716C001250002021-06-22 3:59PM EDT125.009.500.000.000.00-3,12800.00%
AAPL210716C001300002021-06-22 3:59PM EDT130.005.300.000.000.00-12,80700.00%
AAPL210716C001350002021-06-22 3:59PM EDT135.002.300.000.000.00-89,98600.78%
AAPL210716C001400002021-06-22 3:59PM EDT140.000.750.000.000.00-62,55103.13%
AAPL210716C001450002021-06-22 3:59PM EDT145.000.250.000.000.00-8,14306.25%
AAPL210716C001500002021-06-22 3:58PM EDT150.000.110.000.000.00-5,203012.50%
AAPL210716C001550002021-06-22 3:56PM EDT155.000.050.000.000.00-499012.50%
AAPL210716C001600002021-06-22 3:36PM EDT160.000.050.000.000.00-140012.50%
AAPL210716C001650002021-06-22 1:11PM EDT165.000.030.000.000.00-23012.50%
AAPL210716C001700002021-06-22 3:55PM EDT170.000.020.000.000.00-353025.00%
AAPL210716C001750002021-06-22 3:53PM EDT175.000.020.000.000.00-1,232025.00%
AAPL210716C001800002021-06-22 2:40PM EDT180.000.020.000.000.00-4,247025.00%
AAPL210716C001850002021-06-22 3:35PM EDT185.000.010.000.000.00-100025.00%
AAPL210716C001900002021-06-21 2:46PM EDT190.000.010.000.000.00-56025.00%
AAPL210716C001950002021-06-14 11:11AM EDT195.000.010.000.000.00-6025.00%
AAPL210716C002000002021-06-22 3:09PM EDT200.000.010.000.000.00-6025.00%
AAPL210716C002050002021-06-08 1:32PM EDT205.000.010.000.000.00-32025.00%
AAPL210716C002100002021-06-10 11:38AM EDT210.000.010.000.000.00-1025.00%
AAPL210716C002150002021-06-17 10:51AM EDT215.000.010.000.000.00-10050.00%
AAPL210716C002200002021-06-18 2:37PM EDT220.000.010.000.000.00-1050.00%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210716P000225002021-06-15 2:47PM EDT22.500.010.000.000.00-2050.00%
AAPL210716P000250002021-04-28 12:01PM EDT25.000.010.000.170.00-1843266.02%
AAPL210716P000300002021-05-04 3:28PM EDT30.000.010.000.020.00-101171190.63%
AAPL210716P000350002021-05-05 12:18PM EDT35.000.010.000.020.00-10319171.88%
AAPL210716P000400002021-06-07 11:48AM EDT40.000.020.000.000.00-2050.00%
AAPL210716P000450002021-06-03 11:05AM EDT45.000.010.000.000.00-1050.00%
AAPL210716P000500002021-06-16 12:15PM EDT50.000.010.000.000.00-1,105050.00%
AAPL210716P000550002021-06-16 10:45AM EDT55.000.010.000.000.00-2050.00%
AAPL210716P000600002021-06-18 3:06PM EDT60.000.010.000.000.00-4050.00%
AAPL210716P000650002021-06-16 2:03PM EDT65.000.010.000.000.00-1050.00%
AAPL210716P000700002021-06-22 1:07PM EDT70.000.010.000.000.00-300050.00%
AAPL210716P000750002021-06-22 10:37AM EDT75.000.020.000.000.00-15050.00%
AAPL210716P000800002021-06-22 1:41PM EDT80.000.020.000.000.00-21050.00%
AAPL210716P000850002021-06-22 2:59PM EDT85.000.030.000.000.00-5050.00%
AAPL210716P000900002021-06-22 3:52PM EDT90.000.040.000.000.00-350025.00%
AAPL210716P000950002021-06-22 2:14PM EDT95.000.040.000.000.00-141025.00%
AAPL210716P001000002021-06-22 3:57PM EDT100.000.060.000.000.00-171025.00%
AAPL210716P001050002021-06-22 3:13PM EDT105.000.080.000.000.00-83025.00%
AAPL210716P001100002021-06-22 3:57PM EDT110.000.140.000.000.00-9,779012.50%
AAPL210716P001150002021-06-22 3:53PM EDT115.000.200.000.000.00-1,224012.50%
AAPL210716P001200002021-06-22 3:59PM EDT120.000.300.000.000.00-2,994012.50%
AAPL210716P001250002021-06-22 3:57PM EDT125.000.530.000.000.00-5,40606.25%
AAPL210716P001300002021-06-22 3:58PM EDT130.001.310.000.000.00-5,29303.13%
AAPL210716P001350002021-06-22 3:58PM EDT135.003.300.000.000.00-2,59600.00%
AAPL210716P001400002021-06-22 3:58PM EDT140.006.750.000.000.00-12,12200.00%
AAPL210716P001450002021-06-22 3:04PM EDT145.0011.570.000.000.00-7300.00%
AAPL210716P001500002021-06-22 2:25PM EDT150.0016.700.000.000.00-3400.00%
AAPL210716P001550002021-06-21 10:07AM EDT155.0023.990.000.000.00-1000.00%
AAPL210716P001600002021-06-22 3:55PM EDT160.0026.000.000.000.00-9600.00%
AAPL210716P001650002021-06-11 10:55AM EDT165.0038.210.000.000.00-200.00%
AAPL210716P001700002021-06-22 11:26AM EDT170.0037.350.000.000.00-200.00%
AAPL210716P001750002021-06-10 9:32AM EDT175.0048.200.000.000.00-100.00%
AAPL210716P001800002021-06-04 11:30AM EDT180.0054.620.000.000.00-2700.00%
AAPL210716P001850002021-06-08 3:54PM EDT185.0058.100.000.000.00-1600.00%
AAPL210716P001900002021-05-26 11:28AM EDT190.0063.000.000.000.00-11700.00%
AAPL210716P001950002021-06-18 3:54PM EDT195.0064.100.000.000.00-200.00%
AAPL210716P002000002021-05-11 11:43AM EDT200.0075.0073.8074.000.00-30179.69%
AAPL210716P002050002021-04-28 3:32PM EDT205.0071.0579.5081.200.00-221198.45%
AAPL210716P002100002021-05-19 11:00AM EDT210.0086.4578.8581.600.00-2036154.54%
AAPL210716P002150002021-04-26 3:29PM EDT215.0080.6588.0588.200.00-10189.60%
AAPL210716P002200002021-05-25 3:31PM EDT220.0093.350.000.000.00-100.00%