Australia markets open in 9 hours 30 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.16-0.34 (-0.25%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211015C000350002021-04-06 3:11PM EDT35.0091.5299.1099.250.00-14864.06%
AAPL211015C000400002021-03-25 3:51PM EDT40.0081.0594.0594.250.00-36470.70%
AAPL211015C000450002021-04-13 9:30AM EDT45.0087.3589.1089.300.00-1458.20%
AAPL211015C000500002021-04-05 3:58PM EDT50.0076.0184.1584.350.00-32058.20%
AAPL211015C000550002021-04-09 12:32PM EDT55.0076.5579.2079.400.00-248156.06%
AAPL211015C000600002021-04-09 11:15AM EDT60.0071.2074.2574.450.00-24953.17%
AAPL211015C000650002021-04-16 1:27PM EDT65.0069.0669.3569.50+1.26+1.86%121050.83%
AAPL211015C000700002021-04-13 11:23AM EDT70.0063.5064.4064.600.00-16350.20%
AAPL211015C000750002021-04-14 2:06PM EDT75.0057.5059.5559.700.00-115947.24%
AAPL211015C000800002021-04-16 2:32PM EDT80.0054.5554.6554.80-0.10-0.18%14944.12%
AAPL211015C000850002021-04-14 1:36PM EDT85.0048.8649.8049.950.00-13241.48%
AAPL211015C000900002021-04-16 2:58PM EDT90.0044.9044.9545.15-0.55-1.21%338039.10%
AAPL211015C000950002021-04-16 2:46PM EDT95.0040.2140.3040.45-0.36-0.89%1144537.17%
AAPL211015C001000002021-04-16 1:24PM EDT100.0035.6535.6535.85+0.15+0.42%7611,30135.41%
AAPL211015C001050002021-04-16 10:28AM EDT105.0031.4531.2031.400.00-343133.91%
AAPL211015C001100002021-04-16 3:17PM EDT110.0027.1227.0527.20+0.07+0.26%5880332.86%
AAPL211015C001150002021-04-16 2:46PM EDT115.0023.1023.1523.25-0.25-1.07%1092,00631.96%
AAPL211015C001200002021-04-16 3:48PM EDT120.0019.5019.5519.70-0.18-0.91%9613,68731.54%
AAPL211015C001250002021-04-16 3:59PM EDT125.0016.4016.3016.45-0.25-1.50%1485,34531.06%
AAPL211015C001300002021-04-16 3:52PM EDT130.0013.5013.5013.65-0.39-2.81%1788,10930.91%
AAPL211015C001350002021-04-16 3:54PM EDT135.0011.1011.0511.20-0.35-3.06%3943,31330.77%
AAPL211015C001400002021-04-16 3:50PM EDT140.008.958.909.10-0.30-3.24%4567,25230.67%
AAPL211015C001450002021-04-16 3:44PM EDT145.007.157.157.30-0.30-4.03%4091,80130.53%
AAPL211015C001500002021-04-16 3:52PM EDT150.005.755.705.85-0.25-4.17%6977,87530.56%
AAPL211015C001550002021-04-16 3:27PM EDT155.004.554.554.65-0.21-4.41%412,13030.58%
AAPL211015C001600002021-04-16 3:24PM EDT160.003.653.603.75-0.15-3.95%1381,87930.88%
AAPL211015C001650002021-04-16 3:46PM EDT165.002.902.892.98-0.15-4.92%1,4332,73731.02%
AAPL211015C001700002021-04-16 3:44PM EDT170.002.342.332.40-0.14-5.65%1222,65331.32%
AAPL211015C001750002021-04-16 1:56PM EDT175.001.931.891.97-0.15-7.21%431,40331.80%
AAPL211015C001800002021-04-16 1:14PM EDT180.001.581.561.62-0.18-10.23%293732.25%
AAPL211015C001850002021-04-16 3:53PM EDT185.001.341.301.36-0.09-6.29%642132.83%
AAPL211015C001900002021-04-16 11:00AM EDT190.001.151.101.16-0.11-8.73%132833.48%
AAPL211015C001950002021-04-16 2:21PM EDT195.000.980.961.01-0.13-11.71%1135534.23%
AAPL211015C002000002021-04-16 3:14PM EDT200.000.850.830.89-0.09-9.57%61,03135.00%
AAPL211015C002050002021-04-16 10:35AM EDT205.000.760.740.80-0.15-16.48%1214235.84%
AAPL211015C002100002021-04-16 12:57PM EDT210.000.680.670.72-0.09-11.69%29536.65%
AAPL211015C002150002021-04-15 10:51AM EDT215.000.670.610.660.00-4118837.50%
AAPL211015C002200002021-04-16 3:36PM EDT220.000.590.560.60-0.06-9.23%217138.26%
AAPL211015C002250002021-04-14 1:47PM EDT225.000.570.520.560.00-10353639.14%
AAPL211015C002300002021-04-16 3:10PM EDT230.000.500.480.52-0.04-7.41%625939.94%
AAPL211015C002350002021-04-16 2:22PM EDT235.000.470.450.49-0.03-6.00%41,03840.80%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211015P000350002021-04-15 3:43PM EDT35.000.070.050.09+0.01+16.67%112276.17%
AAPL211015P000400002021-04-13 10:52AM EDT40.000.120.080.120.00-21271.88%
AAPL211015P000450002021-04-12 2:15PM EDT45.000.140.120.160.00-21367.97%
AAPL211015P000500002021-04-12 2:14PM EDT50.000.180.170.21-0.01-5.26%210864.36%
AAPL211015P000550002021-04-15 11:32AM EDT55.000.260.220.260.00-14970260.64%
AAPL211015P000600002021-04-16 3:17PM EDT60.000.300.280.31-0.02-6.25%1635956.93%
AAPL211015P000650002021-04-15 11:32AM EDT65.000.380.340.380.00-18359453.47%
AAPL211015P000700002021-04-14 12:04PM EDT70.000.450.410.450.00-511450.07%
AAPL211015P000750002021-04-14 2:00PM EDT75.000.550.490.540.00-2016147.31%
AAPL211015P000800002021-04-14 10:29AM EDT80.000.640.590.620.00-1199543.90%
AAPL211015P000850002021-04-16 2:00PM EDT85.000.750.720.76-0.08-9.64%165741.19%
AAPL211015P000900002021-04-16 2:26PM EDT90.000.930.910.95-0.03-3.12%212,31438.77%
AAPL211015P000950002021-04-16 3:59PM EDT95.001.211.181.22-0.02-1.63%116,13636.67%
AAPL211015P001000002021-04-16 3:46PM EDT100.001.571.571.62-0.08-4.85%88,82035.01%
AAPL211015P001050002021-04-16 2:05PM EDT105.002.182.132.20-0.05-2.24%33715,09833.73%
AAPL211015P001100002021-04-16 3:49PM EDT110.002.932.923.00-0.12-3.93%37518,96632.72%
AAPL211015P001150002021-04-16 3:50PM EDT115.004.003.954.10-0.09-2.20%2528,50432.03%
AAPL211015P001200002021-04-16 3:57PM EDT120.005.455.355.50-0.05-0.91%5410,09931.43%
AAPL211015P001250002021-04-16 3:28PM EDT125.007.207.157.25-0.04-0.55%6811,68130.96%
AAPL211015P001300002021-04-16 3:39PM EDT130.009.349.309.40-0.03-0.32%2361,95030.68%
AAPL211015P001350002021-04-16 3:43PM EDT135.0011.8511.8011.95-0.25-2.07%9930430.55%
AAPL211015P001400002021-04-16 3:13PM EDT140.0014.8014.7014.85+0.10+0.68%422,77230.45%
AAPL211015P001450002021-04-16 2:43PM EDT145.0018.0517.9518.10+0.05+0.28%39230.44%
AAPL211015P001500002021-04-12 1:01PM EDT150.0021.6321.4521.650.00-14930.47%
AAPL211015P001550002021-04-12 3:48PM EDT155.0027.6525.3025.450.00-108030.48%
AAPL211015P001600002021-04-08 1:15PM EDT160.0032.9529.3529.550.00-237930.77%
AAPL211015P001650002021-04-16 3:01PM EDT165.0033.8033.6033.85+0.30+0.90%662,13731.16%
AAPL211015P001700002021-04-15 3:04PM EDT170.0038.1538.0538.250.00-1027331.40%
AAPL211015P001750002021-04-07 9:34AM EDT175.0050.9542.6042.850.00-2022132.03%
AAPL211015P001800002021-03-25 11:41AM EDT180.0061.3047.3047.500.00-2030032.51%
AAPL211015P001850002021-04-16 1:30PM EDT185.0052.6052.0552.20+0.72+1.39%163432.89%
AAPL211015P001900002021-04-07 9:34AM EDT190.0065.5056.8557.000.00-13933.55%
AAPL211015P001950002021-04-06 9:37AM EDT195.0069.6061.7061.850.00-206734.30%
AAPL211015P002000002021-04-07 3:24PM EDT200.0067.0366.5566.80-1.72-2.50%126535.63%
AAPL211015P002050002021-04-13 10:20AM EDT205.0072.6571.4571.700.00-416236.45%
AAPL211015P002100002021-03-03 3:50PM EDT210.0091.0087.4087.650.00--281.50%
AAPL211015P002150002021-03-03 4:45PM EDT215.0092.8592.3592.600.00--2083.45%
AAPL211015P002200002021-03-18 9:35AM EDT220.0098.1586.2586.550.00--4039.55%
AAPL211015P002250002021-04-09 9:35AM EDT225.0095.9591.2091.450.00-206039.87%
AAPL211015P002300002021-04-08 10:05AM EDT230.00100.8596.2096.450.00-206041.19%
AAPL211015P002350002021-04-12 9:32AM EDT235.00103.25101.15101.400.00-2018041.87%