Australia markets open in 5 hours 48 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.21-0.30 (-0.26%)
As of 1:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917C000275002020-10-19 11:28AM EDT27.5090.4789.1089.75-1.08-1.18%13557.42%
AAPL210917C000287502020-09-30 3:14PM EDT28.7587.2087.8088.450.00-590.00%
AAPL210917C000300002020-10-13 1:02PM EDT30.0087.1886.6587.350.00-11362.99%
AAPL210917C000325002020-09-01 1:01PM EDT32.50101.2183.9084.600.00--290.00%
AAPL210917C000362502020-09-02 9:41AM EDT36.2597.3275.5078.900.00--90.00%
AAPL210917C000375002020-10-14 11:41AM EDT37.5084.1179.1579.800.00-165250.00%
AAPL210917C000400002020-10-13 1:55PM EDT40.0081.0076.7077.350.00-118050.20%
AAPL210917C000425002020-09-21 12:14AM EDT42.5067.150.000.000.00--00.00%
AAPL210917C000450002020-09-16 12:28PM EDT45.0068.7572.0076.500.00-118674.56%
AAPL210917C000462502020-10-08 10:13AM EDT46.2569.6270.6071.300.00-120850.05%
AAPL210917C000475002020-10-08 11:31AM EDT47.5068.3069.3570.000.00-234947.51%
AAPL210917C000487502020-10-05 12:01AM EDT48.7572.5068.2068.850.00-126148.58%
AAPL210917C000500002020-10-13 9:30AM EDT50.0075.4066.9567.600.00-11,06947.31%
AAPL210917C000525002020-09-21 12:22PM EDT52.5055.0064.5565.200.00-1046.70%
AAPL210917C000550002020-10-20 12:10PM EDT55.0062.7562.2562.800.00-380645.85%
AAPL210917C000575002020-10-13 1:27PM EDT57.5064.7459.8060.450.00-497045.46%
AAPL210917C000600002020-10-21 11:21AM EDT60.0058.4557.4558.10-0.05-0.09%11,78344.80%
AAPL210917C000625002020-10-21 10:27AM EDT62.5056.6555.3556.00+1.38+2.50%21,92246.24%
AAPL210917C000650002020-10-12 2:26PM EDT65.0061.3952.9553.450.00-11,45843.38%
AAPL210917C000675002020-10-12 1:18PM EDT67.5057.7150.6051.200.00-71,82443.01%
AAPL210917C000700002020-10-20 11:37AM EDT70.0048.3548.4049.050.00-351,64543.05%
AAPL210917C000725002020-10-13 2:15PM EDT72.5050.5046.3046.850.00-297942.52%
AAPL210917C000750002020-10-19 2:34PM EDT75.0045.6044.3044.90+0.44+0.97%23,50343.12%
AAPL210917C000775002020-10-16 10:12AM EDT77.5046.0642.1042.600.00-21,29441.69%
AAPL210917C000800002020-10-16 3:34PM EDT80.0041.1240.0040.55-1.88-4.37%15,30341.35%
AAPL210917C000825002020-10-12 11:24AM EDT82.5043.4138.0538.550.00-82,42841.02%
AAPL210917C000850002020-10-15 11:25AM EDT85.0039.5036.1036.600.00-13,25740.70%
AAPL210917C000875002020-10-13 2:41PM EDT87.5037.7534.3534.800.00-62,62840.74%
AAPL210917C000900002020-10-20 11:27AM EDT90.0032.7632.6533.050.00-22,37040.73%
AAPL210917C000925002020-10-19 3:51PM EDT92.5030.2530.8031.200.00-11,39040.22%
AAPL210917C000950002020-10-20 10:25AM EDT95.0029.5529.2529.700.00-44,97740.60%
AAPL210917C000975002020-10-16 12:46PM EDT97.5030.2027.5027.900.00-483,19939.92%
AAPL210917C001000002020-10-21 12:55PM EDT100.0026.1726.0026.35-0.53-1.99%3426,17739.81%
AAPL210917C001025002020-10-19 3:13PM EDT102.5024.7524.6024.850.00-274539.66%
AAPL210917C001050002020-10-21 12:38PM EDT105.0023.3523.0523.45-0.60-2.51%16039.62%
AAPL210917C001075002020-10-21 10:11AM EDT107.5022.7821.8522.10+0.28+1.24%882439.55%
AAPL210917C001100002020-10-21 12:55PM EDT110.0020.6820.5520.80-0.47-2.22%216,88339.45%
AAPL210917C001125002020-10-21 12:37PM EDT112.5019.4519.3519.60-0.40-2.02%104,23439.45%
AAPL210917C001150002020-10-21 12:08PM EDT115.0018.5518.1518.40-0.22-1.17%165,18739.32%
AAPL210917C001175002020-10-21 12:40PM EDT117.5017.3017.1017.30-0.06-0.35%224,27939.29%
AAPL210917C001200002020-10-21 11:16AM EDT120.0016.1016.0016.25-0.55-3.30%1311,50439.24%
AAPL210917C001225002020-10-21 11:08AM EDT122.5015.2515.0015.25-0.90-5.57%81,89339.19%
AAPL210917C001250002020-10-21 12:15PM EDT125.0014.1514.0514.25-0.60-4.07%197,89739.02%
AAPL210917C001300002020-10-21 11:58AM EDT130.0012.7012.3512.50+0.08+0.63%624,78338.91%
AAPL210917C001350002020-10-21 11:33AM EDT135.0011.2010.8511.00-0.15-1.32%29,46938.95%
AAPL210917C001400002020-10-21 12:16PM EDT140.009.589.509.65-0.12-1.24%1710,94438.94%
AAPL210917C001450002020-10-21 10:36AM EDT145.008.908.308.45+0.05+0.56%95,43538.92%
AAPL210917C001500002020-10-21 12:56PM EDT150.007.377.257.45-0.28-3.66%5711,25439.06%
AAPL210917C001550002020-10-21 11:24AM EDT155.006.506.356.55-0.05-0.76%312,11539.14%
AAPL210917C001600002020-10-20 3:45PM EDT160.005.955.605.800.00-213,75239.33%
AAPL210917C001650002020-10-21 9:30AM EDT165.005.164.955.15-0.09-1.71%16,35039.55%
AAPL210917C001700002020-10-21 9:50AM EDT170.004.754.454.55+0.05+1.06%14,20639.68%
AAPL210917C001750002020-10-21 12:10PM EDT175.004.103.954.10-0.15-3.53%290940.05%
AAPL210917C001800002020-10-21 11:10AM EDT180.003.753.553.70+0.05+1.35%52,36640.41%
AAPL210917C001850002020-10-20 3:50PM EDT185.003.353.203.300.00-192240.60%
AAPL210917C001900002020-10-14 12:38PM EDT190.003.102.883.05+0.05+1.64%2113541.17%
AAPL210917C001950002020-10-19 3:56PM EDT195.002.702.642.750.00-5033041.42%
AAPL210917C002000002020-10-21 11:58AM EDT200.002.502.462.57-0.11-4.21%372,83342.04%
AAPL210917C002100002020-08-24 12:22PM EDT210.00302.28290.30294.50+0.02+0.01%501860.00%
AAPL210917C002200002020-08-25 2:29PM EDT220.00279.20280.85285.000.00-22070.00%
AAPL210917C002250002020-10-20 3:33PM EDT225.001.811.791.85-0.01-0.55%32,21744.62%
AAPL210917C002300002020-08-28 3:22PM EDT230.00276.10271.45275.95+11.60+4.39%12460.00%
AAPL210917C002400002020-08-10 9:43AM EDT240.00219.52262.15266.50+0.02+0.01%54870.00%
AAPL210917C002500002020-10-21 12:08PM EDT250.001.421.351.470.00-595,05347.38%
AAPL210917C002600002020-08-24 9:31AM EDT260.00258.88244.60247.55-0.01-0.00%14740.00%
AAPL210917C002700002020-08-24 11:32AM EDT270.00239.72235.60238.50+0.01+0.00%14620.00%
AAPL210917C002800002020-08-24 12:37PM EDT280.00236.04226.80229.55-0.01-0.00%164320.00%
AAPL210917C002900002020-08-25 3:24PM EDT290.00219.24218.10220.80+0.02+0.01%41900.00%
AAPL210917C003000002020-08-28 11:22AM EDT300.00211.00209.50212.10-2.40-1.12%58320.00%
AAPL210917C003100002020-08-28 3:47PM EDT310.00207.67201.10203.60+3.97+1.95%33390.00%
AAPL210917C003200002020-08-28 1:09PM EDT320.00194.74192.80195.25-5.10-2.55%81,2950.00%
AAPL210917C003300002020-08-28 9:57AM EDT330.00188.44184.65187.10-4.56-2.36%26050.00%
AAPL210917C003400002020-08-28 10:04AM EDT340.00180.23176.70179.10+6.13+3.52%43570.00%
AAPL210917C003500002020-08-28 3:59PM EDT350.00171.40169.00171.30-1.64-0.95%46960.00%
AAPL210917C003600002020-08-28 3:46PM EDT360.00167.23161.45163.75+0.01+0.01%15680.00%
AAPL210917C003700002020-08-28 1:33PM EDT370.00154.94154.15156.35-4.73-2.96%63450.00%
AAPL210917C003800002020-08-28 1:59PM EDT380.00148.50146.95149.10-0.60-0.40%21,2500.00%
AAPL210917C003900002020-08-28 1:23PM EDT390.00142.18140.05142.00-1.53-1.06%107890.00%
AAPL210917C004000002020-08-28 3:54PM EDT400.00135.10133.35135.30-1.63-1.19%361,3630.00%
AAPL210917C004100002020-08-28 1:31PM EDT410.00127.90126.95128.80-0.60-0.47%41870.00%
AAPL210917C004200002020-08-27 3:46PM EDT420.00124.01120.75122.60+0.52+0.42%21,0720.00%
AAPL210917C004300002020-08-25 3:59PM EDT430.00114.48114.75116.550.00-7138564.36%
AAPL210917C004400002020-08-28 3:25PM EDT440.001,576.00387.00392.00+1,464.32+1,311.17%6180.00%
AAPL210917C004500002020-08-28 1:43PM EDT450.00104.52103.50105.15-0.94-0.89%1870396.34%
AAPL210917C004600002020-08-27 3:20PM EDT460.001,369.12382.00387.00+1,267.12+1,242.27%800.00%
AAPL210917C004700002020-08-28 12:43PM EDT470.0095.3593.1594.70-0.75-0.78%1600339.34%
AAPL210917C004800002020-08-28 2:20PM EDT480.00489.20377.00382.00+397.70+434.64%720.00%
AAPL210917C004900002020-08-28 11:16AM EDT490.0086.0583.7585.05-0.90-1.04%6263303.27%
AAPL210917C005000002020-08-28 3:44PM EDT500.001,392.40372.00377.00+1,309.34+1,576.38%40160.00%
AAPL210917C005200002020-08-28 3:58PM EDT520.001,309.20367.50372.00+1,234.20+1,645.60%4160.00%
AAPL210917C005400002020-08-28 3:44PM EDT540.00546.76362.50367.00+479.66+714.84%1600.00%
AAPL210917C005600002020-08-28 2:40PM EDT560.001,223.08357.50362.50+1,162.63+1,923.29%1020.00%
AAPL210917C005800002020-08-28 3:03PM EDT580.00724.00352.50357.50+669.75+1,234.56%8560.00%
AAPL210917C006000002020-08-28 3:58PM EDT600.001,195.32347.50352.50+1,146.37+2,341.92%39130.00%
AAPL210917C006200002020-08-28 3:29PM EDT620.00394.56343.35348.00+350.56+796.73%10350.00%
AAPL210917C006400002020-08-28 3:38PM EDT640.001,121.00338.40343.00+1,081.65+2,748.79%15130.00%
AAPL210917C006600002020-08-28 9:30AM EDT660.00396.00333.55338.00+359.55+986.42%10330.00%
AAPL210917C006800002020-08-28 3:54PM EDT680.0032.0031.1032.00-1.05-3.18%18526182.23%
AAPL210917C007000002020-08-28 3:56PM EDT700.00358.64323.85328.50+329.29+1,121.94%1560.00%
AAPL210917C007200002020-08-28 3:25PM EDT720.0026.6025.8026.70-0.45-1.66%11110172.69%
AAPL210917C007400002020-08-28 11:33AM EDT740.0024.5023.5524.40-0.50-2.00%234168.58%
AAPL210917C008000002020-08-28 3:17PM EDT800.0019.1118.3019.10-0.29-1.49%436159.09%
AAPL210917C009000002020-08-27 11:03AM EDT900.0013.1312.8513.60-0.57-4.16%255149.32%
AAPL210917C010000002020-08-28 3:58PM EDT1,000.0010.2010.0010.40-0.25-2.39%6527144.37%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917P000275002020-10-21 12:31PM EDT27.500.190.140.19+0.05+35.71%211,15868.56%
AAPL210917P000287502020-10-21 12:50PM EDT28.750.180.170.25-0.02-10.00%218168.75%
AAPL210917P000300002020-10-21 12:35PM EDT30.000.210.180.23-0.01-4.55%715566.50%
AAPL210917P000312502020-10-21 12:37PM EDT31.250.220.200.29+0.02+10.00%1037066.31%
AAPL210917P000325002020-10-21 12:39PM EDT32.500.280.220.28+0.07+33.33%618764.65%
AAPL210917P000337502020-10-21 12:34PM EDT33.750.300.240.33+0.03+11.11%141,06964.11%
AAPL210917P000350002020-10-21 12:33PM EDT35.000.280.280.32+0.02+7.69%551,28462.79%
AAPL210917P000362502020-10-21 10:29AM EDT36.250.330.290.35+0.03+10.00%427861.72%
AAPL210917P000375002020-10-19 3:56PM EDT37.500.320.320.410.00-17,24261.33%
AAPL210917P000387502020-10-15 11:46AM EDT38.750.410.350.440.00-11,25860.45%
AAPL210917P000400002020-10-19 3:59PM EDT40.000.390.390.470.00-13,45059.67%
AAPL210917P000412502020-10-20 9:44AM EDT41.250.480.420.500.00-11,31658.79%
AAPL210917P000425002020-09-25 10:10AM EDT42.500.520.450.530.00-1192257.86%
AAPL210917P000437502020-10-21 12:06PM EDT43.750.500.490.56-0.12-19.35%13,93857.03%
AAPL210917P000450002020-10-20 9:56AM EDT45.000.520.520.600.00-162156.20%
AAPL210917P000462502020-10-20 9:57AM EDT46.250.610.560.630.00-137455.37%
AAPL210917P000475002020-10-14 12:32PM EDT47.500.660.600.670.00-81,01254.59%
AAPL210917P000487502020-10-08 11:41AM EDT48.750.840.630.720.00-4524753.78%
AAPL210917P000500002020-10-16 1:15PM EDT50.000.790.670.770.00-575,09153.08%
AAPL210917P000525002020-10-12 9:46AM EDT52.500.800.800.870.00-24,41551.88%
AAPL210917P000550002020-10-13 9:31AM EDT55.001.000.890.990.00-54,08150.49%
AAPL210917P000575002020-10-16 11:17AM EDT57.501.101.051.130.00-31,88249.90%
AAPL210917P000600002020-10-20 11:25AM EDT60.001.241.181.310.00-44,41749.00%
AAPL210917P000625002020-10-16 3:46PM EDT62.501.451.391.460.00-171,18747.73%
AAPL210917P000650002020-10-19 10:52AM EDT65.001.661.611.680.00-57,43746.90%
AAPL210917P000675002020-10-19 3:21PM EDT67.502.051.851.920.00-32,56946.07%
AAPL210917P000700002020-10-13 12:36PM EDT70.002.102.122.200.00-333,47745.35%
AAPL210917P000725002020-10-20 1:38PM EDT72.502.352.432.530.00-181,96044.76%
AAPL210917P000750002020-10-20 11:55AM EDT75.002.842.802.880.00-1012,56944.12%
AAPL210917P000775002020-10-09 12:30PM EDT77.503.453.203.300.00-51,57543.66%
AAPL210917P000800002020-10-20 12:44PM EDT80.003.563.653.750.00-13,31243.15%
AAPL210917P000825002020-10-20 3:21PM EDT82.504.144.154.250.00-323,20242.69%
AAPL210917P000850002020-10-21 11:24AM EDT85.004.754.704.85+0.25+5.56%46,53042.44%
AAPL210917P000875002020-10-20 1:43PM EDT87.505.155.355.500.00-24,02542.19%
AAPL210917P000900002020-10-21 12:32PM EDT90.005.996.056.20-0.01-0.17%3310,09241.93%
AAPL210917P000925002020-10-20 3:57PM EDT92.506.726.806.950.00-13,88541.66%
AAPL210917P000950002020-10-21 12:32PM EDT95.007.567.607.80-0.40-5.03%14,97041.54%
AAPL210917P000975002020-10-20 1:34PM EDT97.508.058.508.700.00-55,07641.38%
AAPL210917P001000002020-10-20 1:26PM EDT100.009.189.459.60-0.01-0.11%210,96741.07%
AAPL210917P001025002020-10-21 11:24AM EDT102.5010.5010.4510.65-0.15-1.41%2962,78441.01%
AAPL210917P001050002020-10-20 2:23PM EDT105.0011.2011.5511.750.00-3516,38840.92%
AAPL210917P001075002020-10-20 9:36AM EDT107.5013.2512.7012.900.00-12,15840.82%
AAPL210917P001100002020-10-20 3:28PM EDT110.0013.8013.9014.10+0.10+0.73%117,95240.69%
AAPL210917P001125002020-10-21 11:20AM EDT112.5015.0015.1515.35-0.39-2.53%112,19440.56%
AAPL210917P001150002020-10-20 1:45PM EDT115.0015.8516.5016.700.00-282,00040.52%
AAPL210917P001175002020-10-21 11:39AM EDT117.5017.5017.8518.05-0.56-3.10%571,29640.36%
AAPL210917P001200002020-10-19 12:12PM EDT120.0019.4919.2019.450.00-551,73140.19%
AAPL210917P001225002020-10-19 12:12PM EDT122.5020.4020.8021.050.00-6066440.36%
AAPL210917P001250002020-10-21 9:30AM EDT125.0022.4222.3522.55+0.34+1.54%21,26440.19%
AAPL210917P001300002020-10-13 3:19PM EDT130.0023.8525.6025.800.00-251,87740.09%
AAPL210917P001350002020-10-21 10:46AM EDT135.0028.1529.0529.40+1.00+3.68%51,01340.37%
AAPL210917P001400002020-10-16 3:58PM EDT140.0033.6032.6532.950.00-516640.16%
AAPL210917P001450002020-09-16 10:13AM EDT145.0038.500.000.000.00-700.00%
AAPL210917P001500002020-10-15 11:28AM EDT150.0039.0040.4040.700.00-153640.24%
AAPL210917P001550002020-10-12 3:04PM EDT155.0041.8044.5044.750.00-14740.24%
AAPL210917P001600002020-10-13 3:05PM EDT160.0046.5048.5049.100.00-12040.76%
AAPL210917P001650002020-10-19 12:12PM EDT165.0052.0553.0053.400.00-647240.91%
AAPL210917P001700002020-10-07 10:53AM EDT170.0060.0057.3557.900.00-11041.41%
AAPL210917P001750002020-10-12 3:03PM EDT175.0056.7061.9562.400.00-7051941.72%
AAPL210917P001800002020-10-12 3:04PM EDT180.0061.0066.4566.900.00-15917041.85%
AAPL210917P001850002020-10-09 1:09PM EDT185.0071.9570.9571.500.00-91142.11%
AAPL210917P001900002020-09-28 10:12AM EDT190.0079.8175.8076.350.00-1143.12%
AAPL210917P001950002020-10-16 1:36PM EDT195.0078.1080.5081.050.00-10443.48%
AAPL210917P002000002020-10-16 1:36PM EDT200.0082.8285.3085.750.00-10843.71%
AAPL210917P002100002020-08-21 12:55PM EDT210.004.124.104.65+0.02+0.49%11,1090.00%
AAPL210917P002200002020-08-28 10:16AM EDT220.004.804.655.20-0.11-2.24%209550.00%
AAPL210917P002250002020-10-12 10:01AM EDT225.00106.69109.50110.050.00-121946.80%
AAPL210917P002300002020-08-28 9:36AM EDT230.005.575.255.85+0.45+8.79%304390.00%
AAPL210917P002400002020-08-28 9:36AM EDT240.006.255.956.55+0.51+8.89%309900.00%
AAPL210917P002500002020-10-07 3:15PM EDT250.00136.00133.95134.450.00-39248.69%
AAPL210917P002600002020-08-28 1:44PM EDT260.007.907.608.20+0.75+10.49%31,8450.00%
AAPL210917P002700002020-08-27 1:59PM EDT270.009.008.609.000.00-16360.00%
AAPL210917P002800002020-08-25 10:46AM EDT280.009.979.7010.25+0.05+0.50%15390.00%
AAPL210917P002900002020-08-28 12:17PM EDT290.0011.0510.8511.30-0.50-4.33%32520.00%
AAPL210917P003000002020-08-28 12:38PM EDT300.0012.5012.2512.85-0.65-4.94%55900.00%
AAPL210917P003100002020-08-27 2:25PM EDT310.0014.2813.8014.40+0.01+0.07%12670.00%
AAPL210917P003200002020-08-27 10:13AM EDT320.0015.5515.4516.10+0.15+0.97%33470.00%
AAPL210917P003300002020-08-27 9:33AM EDT330.0016.5217.3017.95+0.02+0.12%16180.00%
AAPL210917P003400002020-08-27 3:39PM EDT340.0019.6019.3020.00-0.05-0.25%101,2610.00%
AAPL210917P003500002020-08-28 12:27PM EDT350.0021.4021.5022.20-1.35-5.93%15220.00%
AAPL210917P003600002020-08-25 10:11AM EDT360.0024.3623.9024.65+0.02+0.08%204890.00%
AAPL210917P003700002020-08-24 11:20AM EDT370.0026.6026.6027.25+0.25+0.95%152600.00%
AAPL210917P003800002020-08-27 1:59PM EDT380.0029.8029.3030.100.00-21780.00%
AAPL210917P003900002020-08-26 2:34PM EDT390.0031.2032.3533.150.00-42190.00%
AAPL210917P004000002020-08-28 3:28PM EDT400.0035.5035.6036.45-1.50-4.05%65460.00%
AAPL210917P004100002020-08-26 12:48PM EDT410.0037.8039.1039.950.00-1570.00%
AAPL210917P004200002020-08-26 2:10PM EDT420.0040.9042.7543.650.00-21100.00%
AAPL210917P004300002020-08-27 12:34PM EDT430.0047.5546.7047.650.00-52620.00%
AAPL210917P004400002020-08-27 3:39PM EDT440.004.600.791.18-46.44-90.99%5423080.00%
AAPL210917P004500002020-08-27 12:46PM EDT450.0056.6355.3056.250.00-84540.00%
AAPL210917P004600002020-08-28 11:55AM EDT460.004.800.891.29-55.37-92.02%5260.00%
AAPL210917P004700002020-08-28 10:33AM EDT470.0064.6164.8065.85+1.31+2.07%3420.00%
AAPL210917P004800002020-08-26 9:52AM EDT480.0066.4569.9071.000.00-201350.00%
AAPL210917P004900002020-08-27 12:34PM EDT490.0075.9075.3076.350.00-2340.00%
AAPL210917P005000002020-08-28 2:37PM EDT500.0080.8780.9082.00-0.80-0.98%14940.00%
AAPL210917P005200002020-08-28 3:53PM EDT520.0091.7092.6093.85+0.40+0.44%243650.00%
AAPL210917P005400002020-08-27 10:09AM EDT540.00103.28105.20106.550.00-3012280.00%
AAPL210917P005600002020-08-28 3:40PM EDT560.00116.00118.50120.00-47.80-29.18%210.00%
AAPL210917P005800002020-08-25 9:59AM EDT580.00133.25132.60134.150.00--20.00%
AAPL210917P006000002020-08-25 1:44PM EDT600.00146.15147.40149.00-1.65-1.12%101210.00%
AAPL210917P006400002020-08-27 12:29PM EDT640.00177.33178.30180.250.00-120.00%
AAPL210917P007000002020-08-28 10:57AM EDT700.00227.82228.40230.60-0.07-0.03%43670.00%