Australia markets open in 2 hours 51 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.01-2.04 (-1.68%)
As of 3:09PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210716C000225002021-02-23 3:51PM EST22.50103.5097.5097.800.00-23119.92%
AAPL210716C000250002021-03-01 9:32AM EST25.0098.4595.2595.550.00-22131.35%
AAPL210716C000300002021-02-26 10:25AM EST30.0092.7090.2090.500.00-2028113.87%
AAPL210716C000350002021-01-28 9:55AM EST35.00103.6586.0587.450.00-21140.53%
AAPL210716C000400002021-02-18 9:43AM EST40.0089.5080.2080.500.00-233691.21%
AAPL210716C000450002021-03-03 9:37AM EST45.0080.1575.2075.450.00-208281.05%
AAPL210716C000500002021-02-25 1:05PM EST50.0071.8570.4070.700.00-204680.18%
AAPL210716C000550002021-02-03 10:38AM EST55.0080.2065.7066.000.00-2012278.91%
AAPL210716C000600002021-03-01 2:51PM EST60.0068.0060.4560.750.00-2236866.21%
AAPL210716C000650002021-03-04 1:43PM EST65.0055.5255.5055.80-3.83-6.45%421,66160.45%
AAPL210716C000700002021-03-04 12:51PM EST70.0050.7550.6050.90-5.83-10.30%729155.76%
AAPL210716C000750002021-02-24 3:59PM EST75.0050.4045.8046.050.00-29752.12%
AAPL210716C000800002021-03-04 2:38PM EST80.0041.1041.0041.25-6.20-13.11%1413749.81%
AAPL210716C000850002021-02-26 9:47AM EST85.0040.0036.3536.650.00-136347.39%
AAPL210716C000900002021-03-04 2:13PM EST90.0031.5031.8032.05-3.75-10.64%440044.29%
AAPL210716C000950002021-03-04 1:47PM EST95.0027.0527.4027.70-2.17-7.43%427742.19%
AAPL210716C001000002021-03-04 2:33PM EST100.0023.4523.3523.65-1.65-6.57%782,01540.76%
AAPL210716C001050002021-03-03 2:42PM EST105.0021.4019.6519.950.00-1490539.81%
AAPL210716C001100002021-03-04 2:23PM EST110.0016.3516.2516.40-1.38-7.78%3711,47138.28%
AAPL210716C001150002021-03-04 2:37PM EST115.0013.0813.1513.25-1.39-9.61%1341,51137.09%
AAPL210716C001200002021-03-04 2:45PM EST120.0010.8410.6010.70-0.66-5.74%1,3004,00536.79%
AAPL210716C001250002021-03-04 2:50PM EST125.008.658.408.50-0.53-5.77%1,6347,59936.44%
AAPL210716C001300002021-03-04 2:41PM EST130.006.606.556.65-0.60-8.33%1,0639,84336.10%
AAPL210716C001350002021-03-04 2:29PM EST135.005.055.105.20-0.55-9.82%7158,76436.07%
AAPL210716C001400002021-03-04 2:51PM EST140.004.003.954.05-0.55-12.09%1,26113,24336.13%
AAPL210716C001450002021-03-04 2:41PM EST145.003.103.103.20-0.40-11.43%6667,50936.51%
AAPL210716C001500002021-03-04 2:51PM EST150.002.442.402.45-0.21-7.92%61914,27936.50%
AAPL210716C001550002021-03-04 2:43PM EST155.001.951.911.95-0.15-7.14%54010,95637.00%
AAPL210716C001600002021-03-04 2:34PM EST160.001.541.551.59-0.15-8.88%37810,05537.72%
AAPL210716C001650002021-03-04 2:12PM EST165.001.271.261.29-0.14-9.93%2904,54138.32%
AAPL210716C001700002021-03-04 2:51PM EST170.001.091.041.070.00-2314,10339.06%
AAPL210716C001750002021-03-04 1:42PM EST175.000.880.870.90-0.04-4.35%1842,34339.84%
AAPL210716C001800002021-03-04 12:13PM EST180.000.740.750.79-0.05-6.33%1783,27640.92%
AAPL210716C001850002021-03-04 2:12PM EST185.000.680.660.69-0.04-5.56%432,09441.87%
AAPL210716C001900002021-03-04 12:15PM EST190.000.560.570.60-0.04-6.67%372,50642.68%
AAPL210716C001950002021-03-04 10:42AM EST195.000.540.510.53+0.02+3.85%441,20343.56%
AAPL210716C002000002021-03-04 2:19PM EST200.000.450.440.48-0.03-6.25%2838,56044.56%
AAPL210716C002050002021-03-04 11:28AM EST205.000.410.400.43-0.04-8.89%386945.41%
AAPL210716C002100002021-03-04 1:11PM EST210.000.390.360.39-0.02-4.88%8553146.29%
AAPL210716C002150002021-03-03 10:09AM EST215.000.340.320.35-0.03-8.11%337047.05%
AAPL210716C002200002021-03-04 1:50PM EST220.000.310.290.33-0.03-8.82%584,20948.10%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210716P000225002021-03-03 9:36AM EST22.500.030.000.040.00-104896.88%
AAPL210716P000250002021-03-01 3:48PM EST25.000.020.010.060.00-10081096.09%
AAPL210716P000300002021-02-26 10:01AM EST30.000.050.020.070.00-13487.50%
AAPL210716P000350002021-03-04 10:27AM EST35.000.070.050.11+0.02+40.00%310283.40%
AAPL210716P000400002021-03-01 3:18PM EST40.000.110.130.160.00-216680.66%
AAPL210716P000450002021-02-25 3:08PM EST45.000.150.160.220.00-14175.29%
AAPL210716P000500002021-03-04 11:53AM EST50.000.280.250.28+0.10+55.56%4615271.29%
AAPL210716P000550002021-03-04 2:21PM EST55.000.360.330.37+0.07+24.14%15628667.09%
AAPL210716P000600002021-03-01 10:03AM EST60.000.360.420.440.00-157162.55%
AAPL210716P000650002021-03-04 2:11PM EST65.000.560.490.53+0.16+40.00%3569257.96%
AAPL210716P000700002021-03-04 1:18PM EST70.000.660.620.65+0.13+24.53%447254.15%
AAPL210716P000750002021-02-25 12:52PM EST75.000.590.760.800.00-2149150.37%
AAPL210716P000800002021-03-04 12:51PM EST80.000.990.971.01+0.21+26.92%241,74047.38%
AAPL210716P000850002021-03-04 2:30PM EST85.001.321.281.31+0.29+28.16%161,64344.56%
AAPL210716P000900002021-03-04 1:41PM EST90.001.811.721.77+0.34+23.13%1673,10042.40%
AAPL210716P000950002021-03-04 2:46PM EST95.002.342.332.37+0.33+16.42%3401,89040.31%
AAPL210716P001000002021-03-04 2:38PM EST100.003.303.203.30+0.50+17.86%3243,32539.09%
AAPL210716P001050002021-03-04 2:12PM EST105.004.434.354.45+0.53+13.59%2194,12337.72%
AAPL210716P001100002021-03-04 2:29PM EST110.006.056.006.10+0.95+18.63%6616,71537.18%
AAPL210716P001150002021-03-04 2:36PM EST115.008.057.958.05+1.20+17.52%1,36715,26436.44%
AAPL210716P001200002021-03-04 2:06PM EST120.0010.4510.2510.35+1.05+11.17%49913,40035.65%
AAPL210716P001250002021-03-04 2:11PM EST125.0013.6713.1013.25+1.87+15.85%1166,84235.65%
AAPL210716P001300002021-03-04 2:28PM EST130.0016.2716.2016.35+1.27+8.47%475,67535.11%
AAPL210716P001350002021-03-04 2:20PM EST135.0020.3719.6519.85+2.07+11.31%732,27134.82%
AAPL210716P001400002021-03-04 2:40PM EST140.0023.9523.6523.80+2.87+13.61%699035.18%
AAPL210716P001450002021-03-04 2:17PM EST145.0028.5627.6027.85+5.08+21.64%22,43935.00%
AAPL210716P001500002021-03-04 1:18PM EST150.0032.3032.0032.20+5.56+20.79%235235.30%
AAPL210716P001550002021-03-01 2:31PM EST155.0038.0036.6036.85+7.20+23.38%311436.54%
AAPL210716P001600002021-03-03 3:45PM EST160.0038.8041.0041.300.00-2041335.89%
AAPL210716P001650002021-03-04 9:48AM EST165.0045.2545.9046.15+1.65+3.78%4021837.40%
AAPL210716P001700002021-03-03 2:31PM EST170.0049.1050.6550.900.00-2025437.74%
AAPL210716P001750002021-03-02 11:07AM EST175.0049.7955.5555.850.00-429439.58%
AAPL210716P001800002021-03-01 12:58PM EST180.0054.9760.2060.500.00-115037.74%
AAPL210716P001850002021-03-04 1:01PM EST185.0065.0565.2065.50+5.55+9.33%8049239.72%
AAPL210716P001900002021-02-26 12:50PM EST190.0067.8570.0570.35+0.90+1.34%2045639.26%
AAPL210716P001950002021-03-02 11:22AM EST195.0069.8575.0075.300.00-8042440.09%
AAPL210716P002000002021-03-02 3:06PM EST200.0074.4580.1580.450.00-4012944.43%
AAPL210716P002050002021-02-23 3:12PM EST205.0079.3684.9585.250.00-124842.29%
AAPL210716P002100002021-03-02 3:06PM EST210.0084.3189.8590.150.00-2026641.11%
AAPL210716P002150002021-02-18 9:32AM EST215.0086.7595.0595.350.00-2010147.51%
AAPL210716P002200002021-03-03 1:25PM EST220.0096.2799.80100.100.00-3517942.09%