Australia markets close in 52 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.24-1.75 (-1.32%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917C000275002021-03-18 11:16AM EDT27.5094.700.000.000.00-100.00%
AAPL210917C000287502021-03-05 3:25PM EDT28.7591.5593.9594.600.00-2000.00%
AAPL210917C000300002021-03-03 12:17PM EDT30.0094.5592.7093.350.00-2090.00%
AAPL210917C000312502021-03-04 10:51AM EDT31.2590.2091.6591.900.00-2060.00%
AAPL210917C000325002021-03-16 9:33AM EDT32.5093.550.000.000.00-100.00%
AAPL210917C000337502021-03-16 9:56AM EDT33.7592.400.000.000.00-2000.00%
AAPL210917C000350002021-03-26 3:54PM EDT35.0085.800.000.000.00-100.00%
AAPL210917C000362502021-03-16 9:41AM EDT36.2589.400.000.000.00-2100.00%
AAPL210917C000375002021-03-17 9:45AM EDT37.5085.950.000.000.00-200.00%
AAPL210917C000387502021-03-25 3:51PM EDT38.7582.250.000.000.00-100.00%
AAPL210917C000400002021-03-29 9:44AM EDT40.0081.950.000.000.00-1000.00%
AAPL210917C000412502021-02-08 11:16AM EDT41.2595.1578.6578.950.00-480.00%
AAPL210917C000425002021-03-26 3:54PM EDT42.5078.350.000.000.00-100.00%
AAPL210917C000437502021-03-05 11:44AM EDT43.7575.9079.2079.450.00-20600.00%
AAPL210917C000450002021-03-05 11:17AM EDT45.0074.4078.0078.250.00-201520.00%
AAPL210917C000462502021-03-05 10:51AM EDT46.2573.4576.7577.000.00-202230.00%
AAPL210917C000475002021-03-08 11:58AM EDT47.5071.7075.5075.750.00-203120.00%
AAPL210917C000487502021-03-08 10:51AM EDT48.7570.3070.6572.400.00-209750.00%
AAPL210917C000500002021-04-05 9:46AM EDT50.0075.050.000.000.00-2100.00%
AAPL210917C000525002021-04-12 3:45PM EDT52.5079.150.000.000.00-2000.00%
AAPL210917C000550002021-04-12 3:45PM EDT55.0076.650.000.000.00-100.00%
AAPL210917C000575002021-04-05 10:16AM EDT57.5068.080.000.000.00-500.00%
AAPL210917C000600002021-04-12 2:20PM EDT60.0071.850.000.000.00-900.00%
AAPL210917C000625002021-04-09 11:34AM EDT62.5069.100.000.000.00-500.00%
AAPL210917C000650002021-03-26 9:31AM EDT65.0056.100.000.000.00-100.00%
AAPL210917C000675002021-03-31 1:43PM EDT67.5055.650.000.000.00-1000.00%
AAPL210917C000700002021-04-08 1:14PM EDT70.0060.300.000.000.00-200.00%
AAPL210917C000725002021-04-09 2:42PM EDT72.5060.080.000.000.00-1000.00%
AAPL210917C000750002021-04-12 11:35AM EDT75.0056.400.000.000.00-400.00%
AAPL210917C000775002021-04-12 11:24AM EDT77.5054.350.000.000.00-100.00%
AAPL210917C000800002021-04-12 2:06PM EDT80.0052.000.000.000.00-1700.00%
AAPL210917C000825002021-04-12 1:30PM EDT82.5049.880.000.000.00-1500.00%
AAPL210917C000850002021-04-12 2:39PM EDT85.0047.150.000.000.00-200.00%
AAPL210917C000875002021-04-12 3:35PM EDT87.5044.360.000.000.00-800.00%
AAPL210917C000900002021-04-12 3:23PM EDT90.0042.260.000.000.00-2800.00%
AAPL210917C000925002021-04-09 9:36AM EDT92.5038.320.000.000.00-400.00%
AAPL210917C000950002021-04-12 10:51AM EDT95.0037.500.000.000.00-2400.00%
AAPL210917C000975002021-04-12 11:39AM EDT97.5034.600.000.000.00-500.00%
AAPL210917C001000002021-04-12 3:53PM EDT100.0032.850.000.000.00-6300.00%
AAPL210917C001025002021-04-12 10:38AM EDT102.5030.750.000.000.00-900.00%
AAPL210917C001050002021-04-12 2:08PM EDT105.0028.750.000.000.00-1200.00%
AAPL210917C001075002021-04-12 1:48PM EDT107.5026.620.000.000.00-100.00%
AAPL210917C001100002021-04-12 3:58PM EDT110.0024.150.000.000.00-2300.00%
AAPL210917C001125002021-04-12 2:51PM EDT112.5022.000.000.000.00-400.00%
AAPL210917C001150002021-04-12 2:51PM EDT115.0020.260.000.000.00-6500.00%
AAPL210917C001175002021-04-12 2:07PM EDT117.5018.800.000.000.00-10800.00%
AAPL210917C001200002021-04-12 3:58PM EDT120.0016.850.000.000.00-29600.00%
AAPL210917C001225002021-04-12 2:59PM EDT122.5015.030.000.000.00-11500.00%
AAPL210917C001250002021-04-12 3:59PM EDT125.0013.840.000.000.00-42600.00%
AAPL210917C001300002021-04-12 3:59PM EDT130.0011.150.000.000.00-1,96800.00%
AAPL210917C001350002021-04-12 3:58PM EDT135.008.900.000.000.00-76200.78%
AAPL210917C001400002021-04-12 3:58PM EDT140.007.020.000.000.00-74103.13%
AAPL210917C001450002021-04-12 3:42PM EDT145.005.550.000.000.00-49703.13%
AAPL210917C001500002021-04-12 3:50PM EDT150.004.350.000.000.00-1,59506.25%
AAPL210917C001550002021-04-12 3:31PM EDT155.003.370.000.000.00-25306.25%
AAPL210917C001600002021-04-12 3:52PM EDT160.002.680.000.000.00-1,18206.25%
AAPL210917C001650002021-04-12 1:38PM EDT165.002.150.000.000.00-3506.25%
AAPL210917C001700002021-04-12 3:52PM EDT170.001.700.000.000.00-9006.25%
AAPL210917C001750002021-04-12 2:42PM EDT175.001.380.000.000.00-55012.50%
AAPL210917C001800002021-04-12 11:41AM EDT180.001.160.000.000.00-16012.50%
AAPL210917C001850002021-04-12 1:14PM EDT185.001.030.000.000.00-10012.50%
AAPL210917C001900002021-04-12 3:29PM EDT190.000.840.000.000.00-13012.50%
AAPL210917C001950002021-04-12 12:58PM EDT195.000.770.000.000.00-18012.50%
AAPL210917C002000002021-04-12 3:50PM EDT200.000.670.000.000.00-401012.50%
AAPL210917C002100002021-04-12 11:58AM EDT210.000.540.000.000.00-422012.50%
AAPL210917C002200002020-08-25 2:29PM EDT220.00279.20280.85285.000.00-22070.00%
AAPL210917C002250002021-04-12 1:02PM EDT225.000.440.000.000.00-180012.50%
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%
AAPL210917C002500002021-04-12 3:50PM EDT250.000.330.000.000.00-125025.00%
AAPL210917C002600002020-08-24 9:31AM EDT260.00258.88244.60247.55-0.01-0.00%100.00%
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%1600.00%
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%800.00%
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%4187740.67%
AAPL210917C004200002020-08-27 3:46PM EDT420.00124.01120.75122.60+0.52+0.42%21,072618.12%
AAPL210917C004300002020-08-25 3:59PM EDT430.00114.48114.75116.550.00-7138554.42%
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%1870476.97%
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%10426.69%
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%6263389.54%
AAPL210917C005000002020-08-28 3:44PM EDT500.001,392.40372.00377.00+1,309.34+1,576.38%39160.00%
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%18526245.36%
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%11110233.24%
AAPL210917C007400002020-08-28 11:33AM EDT740.0024.5023.5524.40-0.50-2.00%2-227.99%
AAPL210917C008000002020-08-28 3:17PM EDT800.0019.1118.3019.10-0.29-1.49%436215.89%
AAPL210917C009000002020-08-27 11:03AM EDT900.0013.1312.8513.60-0.57-4.16%255203.48%
AAPL210917C010000002020-08-28 3:58PM EDT1,000.0010.2010.0010.40-0.25-2.39%65-197.34%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210917P000275002021-04-08 3:12PM EDT27.500.020.000.000.00-10050.00%
AAPL210917P000287502021-04-12 9:58AM EDT28.750.030.000.000.00-4050.00%
AAPL210917P000300002021-04-08 12:10PM EDT30.000.020.000.000.00-26050.00%
AAPL210917P000312502021-04-07 9:38AM EDT31.250.050.000.000.00-2050.00%
AAPL210917P000325002021-04-08 10:32AM EDT32.500.050.000.000.00-1050.00%
AAPL210917P000337502021-04-09 12:01PM EDT33.750.040.000.000.00-1050.00%
AAPL210917P000350002021-04-06 10:00AM EDT35.000.070.000.000.00-1050.00%
AAPL210917P000362502021-04-09 12:00PM EDT36.250.060.000.000.00-1050.00%
AAPL210917P000375002021-04-07 11:41AM EDT37.500.070.000.000.00-1050.00%
AAPL210917P000387502021-04-09 11:59AM EDT38.750.060.000.000.00-3050.00%
AAPL210917P000400002021-04-09 11:59AM EDT40.000.070.000.000.00-5050.00%
AAPL210917P000412502021-04-07 12:48PM EDT41.250.090.000.000.00-2025.00%
AAPL210917P000425002021-03-31 2:38PM EDT42.500.120.000.000.00-3025.00%
AAPL210917P000437502021-04-12 3:51PM EDT43.750.100.000.000.00-1025.00%
AAPL210917P000450002021-04-07 12:46PM EDT45.000.120.000.000.00-2025.00%
AAPL210917P000462502021-04-09 12:00PM EDT46.250.120.000.000.00-1025.00%
AAPL210917P000475002021-04-07 10:40AM EDT47.500.150.000.000.00-2025.00%
AAPL210917P000487502021-04-12 2:31PM EDT48.750.140.000.000.00-1025.00%
AAPL210917P000500002021-04-12 2:30PM EDT50.000.130.000.000.00-1025.00%
AAPL210917P000525002021-04-06 9:31AM EDT52.500.220.000.000.00-1025.00%
AAPL210917P000550002021-04-12 1:19PM EDT55.000.190.000.000.00-2025.00%
AAPL210917P000575002021-03-24 10:24AM EDT57.500.360.000.000.00-2025.00%
AAPL210917P000600002021-04-08 9:30AM EDT60.000.250.000.000.00-1025.00%
AAPL210917P000625002021-04-09 3:45PM EDT62.500.290.000.000.00-4025.00%
AAPL210917P000650002021-04-08 12:09PM EDT65.000.290.000.000.00-1025.00%
AAPL210917P000675002021-04-08 9:58AM EDT67.500.340.000.000.00-2025.00%
AAPL210917P000700002021-04-09 10:33AM EDT70.000.360.000.000.00-4025.00%
AAPL210917P000725002021-04-12 9:48AM EDT72.500.420.000.000.00-1025.00%
AAPL210917P000750002021-04-12 12:54PM EDT75.000.430.000.000.00-6012.50%
AAPL210917P000775002021-04-12 3:05PM EDT77.500.490.000.000.00-3012.50%
AAPL210917P000800002021-04-12 9:43AM EDT80.000.500.000.000.00-2012.50%
AAPL210917P000825002021-04-09 1:38PM EDT82.500.560.000.000.00-3012.50%
AAPL210917P000850002021-04-12 2:39PM EDT85.000.630.000.000.00-106012.50%
AAPL210917P000875002021-04-12 2:39PM EDT87.500.700.000.000.00-32012.50%
AAPL210917P000900002021-04-12 2:39PM EDT90.000.800.000.000.00-69012.50%
AAPL210917P000925002021-04-12 2:39PM EDT92.500.910.000.000.00-21012.50%
AAPL210917P000950002021-04-12 11:38AM EDT95.001.070.000.000.00-28012.50%
AAPL210917P000975002021-04-12 1:16PM EDT97.501.180.000.000.00-41012.50%
AAPL210917P001000002021-04-12 3:19PM EDT100.001.460.000.000.00-4906.25%
AAPL210917P001025002021-04-09 3:57PM EDT102.501.570.000.000.00-11406.25%
AAPL210917P001050002021-04-12 3:19PM EDT105.002.030.000.000.00-29206.25%
AAPL210917P001075002021-04-12 2:22PM EDT107.502.340.000.000.00-9706.25%
AAPL210917P001100002021-04-12 3:52PM EDT110.002.820.000.000.00-18506.25%
AAPL210917P001125002021-04-12 2:55PM EDT112.503.410.000.000.00-8306.25%
AAPL210917P001150002021-04-12 3:07PM EDT115.004.020.000.000.00-11806.25%
AAPL210917P001175002021-04-12 3:09PM EDT117.504.750.000.000.00-12603.13%
AAPL210917P001200002021-04-12 3:47PM EDT120.005.500.000.000.00-17003.13%
AAPL210917P001225002021-04-12 3:38PM EDT122.506.440.000.000.00-32703.13%
AAPL210917P001250002021-04-12 3:49PM EDT125.007.450.000.000.00-31201.56%
AAPL210917P001300002021-04-12 3:59PM EDT130.009.800.000.000.00-1,30400.39%
AAPL210917P001350002021-04-12 3:49PM EDT135.0012.600.000.000.00-2400.00%
AAPL210917P001400002021-04-12 3:48PM EDT140.0015.700.000.000.00-19000.00%
AAPL210917P001450002021-04-12 12:44PM EDT145.0019.060.000.000.00-700.00%
AAPL210917P001500002021-04-12 9:30AM EDT150.0021.400.000.000.00-10000.00%
AAPL210917P001550002021-04-07 11:17AM EDT155.0030.160.000.000.00-100.00%
AAPL210917P001600002021-04-09 10:03AM EDT160.0031.700.000.000.00-2400.00%
AAPL210917P001650002021-04-07 1:11PM EDT165.0039.500.000.000.00-100.00%
AAPL210917P001700002021-04-07 2:54PM EDT170.0043.650.000.000.00-14500.00%
AAPL210917P001750002021-04-09 3:59PM EDT175.0043.500.000.000.00-1400.00%
AAPL210917P001800002021-04-09 11:47AM EDT180.0049.800.000.000.00-100.00%
AAPL210917P001850002021-02-26 1:25PM EDT185.0062.1063.0566.800.00-24075.95%
AAPL210917P001900002021-04-07 3:14PM EDT190.0063.100.000.000.00-15400.00%
AAPL210917P001950002021-04-12 11:35AM EDT195.0064.700.000.000.00-2000.00%
AAPL210917P002000002021-02-23 11:36AM EDT200.0078.1580.7081.000.00-13686.76%
AAPL210917P002100002021-04-08 10:12AM EDT210.0081.150.000.000.00-2000.00%
AAPL210917P002200002020-08-28 10:16AM EDT220.004.804.655.20-0.11-2.24%209550.00%
AAPL210917P002250002021-01-29 4:42PM EDT225.0091.5597.2098.700.00-14168.01%
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%
AAPL210917P002500002021-04-12 9:31AM EDT250.00118.000.000.000.00-2100.00%
AAPL210917P002600002020-08-28 1:44PM EDT260.007.907.608.20+0.75+10.49%31,8450.00%
AAPL210917P002700002020-08-27 1:59PM EDT270.009.008.609.000.00-100.00%
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 EDT420.0040.9042.7543.650.00-200.00%
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 EDT640.00177.33178.30180.250.00-100.00%
AAPL210917P007000002020-08-28 10:57AM EDT700.00227.82228.40230.60-0.07-0.03%43670.00%