Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.64-0.84 (-0.64%)
At close: 4:00PM EDT
129.61 -0.03 (-0.02%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210820C000600002021-06-08 12:11PM EDT60.0069.000.000.000.00-2100.00%
AAPL210820C000650002021-06-14 12:09AM EDT65.0062.000.000.000.00--00.00%
AAPL210820C000700002021-06-04 3:03PM EDT70.0056.150.000.000.00-100.00%
AAPL210820C000750002021-06-14 9:33AM EDT75.0052.620.000.000.00-100.00%
AAPL210820C000800002021-06-15 1:14PM EDT80.0049.950.000.000.00-500.00%
AAPL210820C000850002021-06-15 10:17AM EDT85.0045.320.000.000.00-4800.00%
AAPL210820C000900002021-06-14 2:54PM EDT90.0040.000.000.000.00-100.00%
AAPL210820C000950002021-06-15 3:42PM EDT95.0035.090.000.000.00-1000.00%
AAPL210820C001000002021-06-15 3:42PM EDT100.0030.000.000.000.00-24500.00%
AAPL210820C001050002021-06-15 2:47PM EDT105.0025.290.000.000.00-5100.00%
AAPL210820C001100002021-06-15 3:33PM EDT110.0020.490.000.000.00-42100.00%
AAPL210820C001150002021-06-15 3:54PM EDT115.0016.000.000.000.00-5000.00%
AAPL210820C001200002021-06-15 3:44PM EDT120.0011.800.000.000.00-53800.00%
AAPL210820C001250002021-06-15 3:59PM EDT125.008.200.000.000.00-2,34000.00%
AAPL210820C001300002021-06-15 3:59PM EDT130.005.350.000.000.00-6,67800.20%
AAPL210820C001350002021-06-15 3:59PM EDT135.003.310.000.000.00-2,78503.13%
AAPL210820C001400002021-06-15 3:59PM EDT140.001.950.000.000.00-8,90203.13%
AAPL210820C001450002021-06-15 3:53PM EDT145.001.140.000.000.00-2,30106.25%
AAPL210820C001500002021-06-15 3:54PM EDT150.000.690.000.000.00-1,22906.25%
AAPL210820C001550002021-06-15 3:40PM EDT155.000.440.000.000.00-214012.50%
AAPL210820C001600002021-06-15 3:19PM EDT160.000.310.000.000.00-91012.50%
AAPL210820C001650002021-06-15 1:57PM EDT165.000.230.000.000.00-33012.50%
AAPL210820C001700002021-06-15 2:25PM EDT170.000.180.000.000.00-15012.50%
AAPL210820C001750002021-06-15 12:59PM EDT175.000.140.000.000.00-19012.50%
AAPL210820C001800002021-06-14 1:55PM EDT180.000.120.000.000.00-8012.50%
AAPL210820C001850002021-06-14 3:44PM EDT185.000.090.000.000.00-20012.50%
AAPL210820C001900002021-06-15 10:50AM EDT190.000.100.000.000.00-2025.00%
AAPL210820C001950002021-06-14 10:21AM EDT195.000.080.000.000.00-54025.00%
AAPL210820C002000002021-06-15 3:58PM EDT200.000.060.000.000.00-42025.00%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210820P000600002021-06-14 3:14PM EDT60.000.040.000.000.00-111050.00%
AAPL210820P000650002021-06-14 11:27AM EDT65.000.050.000.000.00-12025.00%
AAPL210820P000700002021-06-15 12:16PM EDT70.000.080.000.000.00-2025.00%
AAPL210820P000750002021-06-14 3:51PM EDT75.000.100.000.000.00-1025.00%
AAPL210820P000800002021-06-15 2:58PM EDT80.000.130.000.000.00-48025.00%
AAPL210820P000850002021-06-14 2:21PM EDT85.000.160.000.000.00-1025.00%
AAPL210820P000900002021-06-15 2:07PM EDT90.000.230.000.000.00-7025.00%
AAPL210820P000950002021-06-15 2:15PM EDT95.000.310.000.000.00-8012.50%
AAPL210820P001000002021-06-15 3:28PM EDT100.000.410.000.000.00-98012.50%
AAPL210820P001050002021-06-15 3:34PM EDT105.000.560.000.000.00-73012.50%
AAPL210820P001100002021-06-15 3:47PM EDT110.000.810.000.000.00-36506.25%
AAPL210820P001150002021-06-15 3:57PM EDT115.001.320.000.000.00-1,54306.25%
AAPL210820P001200002021-06-15 3:54PM EDT120.002.170.000.000.00-2,59103.13%
AAPL210820P001250002021-06-15 3:53PM EDT125.003.620.000.000.00-1,84401.56%
AAPL210820P001300002021-06-15 3:54PM EDT130.005.780.000.000.00-70700.00%
AAPL210820P001350002021-06-15 3:54PM EDT135.008.710.000.000.00-23800.00%
AAPL210820P001400002021-06-15 3:45PM EDT140.0012.220.000.000.00-700.00%
AAPL210820P001450002021-06-15 12:08PM EDT145.0016.250.000.000.00-800.00%
AAPL210820P001500002021-06-14 3:55PM EDT150.0020.940.000.000.00-1200.00%
AAPL210820P001550002021-06-14 12:54PM EDT155.0026.020.000.000.00-1000.00%
AAPL210820P001600002021-06-08 11:00AM EDT160.0033.250.000.000.00-300.00%
AAPL210820P001650002021-06-08 10:59AM EDT165.0038.200.000.000.00-300.00%
AAPL210820P001700002021-06-09 12:52PM EDT170.0043.030.000.000.00-3400.00%
AAPL210820P001750002021-06-01 10:15AM EDT175.0051.050.000.000.00-100.00%
AAPL210820P001800002021-04-19 12:02AM EDT180.0046.620.000.000.00--00.00%
AAPL210820P001850002021-06-14 1:18PM EDT185.0055.360.000.000.00-2000.00%
AAPL210820P001900002021-06-08 12:10PM EDT190.0063.400.000.000.00-700.00%
AAPL210820P001950002021-06-08 1:10PM EDT195.0068.950.000.000.00-2000.00%
AAPL210820P002000002021-06-11 2:13PM EDT200.0072.850.000.000.00-200.00%