Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.86+0.22 (+0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211015C000350002021-07-19 3:25PM EDT35.00106.90110.80111.000.00-224115.23%
AAPL211015C000400002021-06-18 3:59PM EDT40.0090.51106.20106.500.00-1314145.41%
AAPL211015C000450002021-07-19 12:31PM EDT45.0097.90100.80101.000.00-1595.31%
AAPL211015C000500002021-07-14 9:45AM EDT50.0098.1694.9096.950.00-23091.99%
AAPL211015C000550002021-07-20 11:19AM EDT55.0091.0089.8592.000.00-110084.18%
AAPL211015C000600002021-07-30 12:23PM EDT60.0085.2085.8086.00-2.11-2.42%528173.05%
AAPL211015C000650002021-07-30 10:50AM EDT65.0079.6980.8081.00-2.34-2.85%8231966.80%
AAPL211015C000700002021-07-30 2:23PM EDT70.0076.0875.8075.95-3.27-4.12%4052254.69%
AAPL211015C000750002021-07-30 2:11PM EDT75.0070.9570.8071.05-0.25-0.35%861158.79%
AAPL211015C000800002021-07-30 12:23PM EDT80.0065.2365.8566.00+0.53+0.82%1242953.52%
AAPL211015C000850002021-07-23 1:35PM EDT85.0059.6560.9061.05-3.82-6.02%127952.34%
AAPL211015C000900002021-07-30 11:42AM EDT90.0055.1455.9556.10-0.61-1.09%5061052.73%
AAPL211015C000950002021-07-27 10:33AM EDT95.0050.3951.0051.15-0.96-1.87%3639949.02%
AAPL211015C001000002021-07-30 3:22PM EDT100.0046.2546.0546.30+0.15+0.33%1175,50747.36%
AAPL211015C001050002021-07-27 10:13AM EDT105.0039.8141.1541.350.00-5267943.04%
AAPL211015C001100002021-07-30 2:11PM EDT110.0036.4236.3036.50+0.07+0.19%1071,60840.16%
AAPL211015C001150002021-07-30 10:53AM EDT115.0031.4131.4531.60-0.42-1.32%392,51636.21%
AAPL211015C001200002021-07-30 3:21PM EDT120.0026.8326.6526.80+0.33+1.25%2,14430,14033.02%
AAPL211015C001250002021-07-30 3:38PM EDT125.0022.2522.0022.15+0.45+2.06%47614,39630.47%
AAPL211015C001300002021-07-30 3:52PM EDT130.0017.8017.6017.70+0.37+2.12%26620,74828.27%
AAPL211015C001350002021-07-30 3:54PM EDT135.0013.6513.4513.55+0.25+1.87%36411,47226.37%
AAPL211015C001400002021-07-30 3:59PM EDT140.009.819.809.95+0.12+1.24%2,62239,31825.25%
AAPL211015C001450002021-07-30 3:55PM EDT145.006.836.756.85+0.13+1.94%2,44315,80224.06%
AAPL211015C001500002021-07-30 3:59PM EDT150.004.504.454.55+0.05+1.12%2,05228,27123.65%
AAPL211015C001550002021-07-30 3:41PM EDT155.002.892.832.89+0.03+1.05%1,05221,49423.44%
AAPL211015C001600002021-07-30 3:59PM EDT160.001.801.781.840.00-1,62018,91323.77%
AAPL211015C001650002021-07-30 3:56PM EDT165.001.141.121.18-0.03-2.56%1,45856,03424.33%
AAPL211015C001700002021-07-30 3:14PM EDT170.000.760.750.78-0.01-1.30%57322,01925.12%
AAPL211015C001750002021-07-30 3:07PM EDT175.000.540.510.540.00-1008,15326.15%
AAPL211015C001800002021-07-30 3:57PM EDT180.000.380.370.39-0.01-2.56%3114,67427.27%
AAPL211015C001850002021-07-30 3:11PM EDT185.000.300.280.30-0.01-3.23%794,65128.59%
AAPL211015C001900002021-07-30 3:29PM EDT190.000.220.220.24-0.02-8.33%431,94129.98%
AAPL211015C001950002021-07-30 2:47PM EDT195.000.180.180.20-0.03-14.29%232,24431.45%
AAPL211015C002000002021-07-30 3:51PM EDT200.000.160.150.170.00-5625,96632.86%
AAPL211015C002050002021-07-30 3:30PM EDT205.000.130.130.15-0.01-7.14%867834.38%
AAPL211015C002100002021-07-30 3:30PM EDT210.000.110.110.13-0.03-21.43%2647135.65%
AAPL211015C002150002021-07-30 11:01AM EDT215.000.100.100.12-0.02-16.67%1171837.21%
AAPL211015C002200002021-07-29 1:08PM EDT220.000.090.090.11-0.02-18.18%1380438.57%
AAPL211015C002250002021-07-28 1:37PM EDT225.000.090.080.110.00-4284840.38%
AAPL211015C002300002021-07-30 1:48PM EDT230.000.090.070.09-0.04-30.77%11,19241.11%
AAPL211015C002350002021-07-30 3:50PM EDT235.000.060.060.08-0.01-14.29%1877,50242.19%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211015P000350002021-07-15 12:44PM EDT35.000.020.000.010.00-183396.88%
AAPL211015P000400002021-07-30 2:42PM EDT40.000.010.000.010.00-3017887.50%
AAPL211015P000450002021-07-28 1:21PM EDT45.000.010.000.020.00-1288484.38%
AAPL211015P000500002021-07-28 9:48AM EDT50.000.020.010.030.00-502,14882.03%
AAPL211015P000550002021-07-30 9:37AM EDT55.000.030.020.04-0.02-40.00%275677.73%
AAPL211015P000600002021-07-28 10:02AM EDT60.000.040.030.050.00-2060173.44%
AAPL211015P000650002021-07-29 1:49PM EDT65.000.050.050.070.00-166270.12%
AAPL211015P000700002021-07-29 1:49PM EDT70.000.070.070.080.00-11,79465.82%
AAPL211015P000750002021-07-30 2:13PM EDT75.000.120.110.120.00-1325,14863.28%
AAPL211015P000800002021-07-30 10:04AM EDT80.000.150.140.16+0.02+15.38%1104,58159.86%
AAPL211015P000850002021-07-30 9:32AM EDT85.000.200.190.21+0.02+11.11%31,90656.69%
AAPL211015P000900002021-07-30 11:43AM EDT90.000.240.240.26-0.04-14.29%4002,51753.13%
AAPL211015P000950002021-07-30 2:32PM EDT95.000.310.300.32+0.01+3.33%1936,30649.90%
AAPL211015P001000002021-07-30 3:56PM EDT100.000.410.370.40+0.04+10.81%6810,56146.53%
AAPL211015P001050002021-07-30 3:49PM EDT105.000.470.460.49+0.01+2.17%412,21043.07%
AAPL211015P001100002021-07-30 1:55PM EDT110.000.590.580.60+0.02+3.51%5318,75139.62%
AAPL211015P001150002021-07-30 3:49PM EDT115.000.730.720.760.00-15017,16336.48%
AAPL211015P001200002021-07-30 3:31PM EDT120.000.950.940.970.00-12222,36933.33%
AAPL211015P001250002021-07-30 3:56PM EDT125.001.291.281.31-0.01-0.77%36928,24530.64%
AAPL211015P001300002021-07-30 3:59PM EDT130.001.831.811.85-0.04-2.14%73715,39228.35%
AAPL211015P001350002021-07-30 3:33PM EDT135.002.672.672.73-0.07-2.55%96414,23126.58%
AAPL211015P001400002021-07-30 3:58PM EDT140.004.004.004.10-0.14-3.38%1,65514,38225.31%
AAPL211015P001450002021-07-30 3:57PM EDT145.006.005.956.05-0.10-1.64%84018,86124.30%
AAPL211015P001500002021-07-30 3:26PM EDT150.008.708.658.75-0.10-1.14%1905,42423.89%
AAPL211015P001550002021-07-30 3:59PM EDT155.0012.0512.0012.15-0.25-2.03%561,36823.96%
AAPL211015P001600002021-07-30 2:53PM EDT160.0015.7515.9016.10-0.20-1.25%454,26224.39%
AAPL211015P001650002021-07-29 12:15PM EDT165.0020.3520.3020.400.00-112,84424.85%
AAPL211015P001700002021-07-30 2:36PM EDT170.0024.7024.9025.05-0.30-1.20%4065126.20%
AAPL211015P001750002021-07-30 12:15PM EDT175.0030.5529.6029.80+1.15+3.91%5498927.41%
AAPL211015P001800002021-07-30 9:32AM EDT180.0035.6034.5034.70-0.91-2.49%401,31629.42%
AAPL211015P001850002021-07-28 9:32AM EDT185.0041.6939.4539.600.00-5576231.06%
AAPL211015P001900002021-07-28 9:41AM EDT190.0045.5544.4044.55-2.00-4.21%442133.01%
AAPL211015P001950002021-07-28 9:38AM EDT195.0050.5049.3549.50-1.05-2.04%2248634.72%
AAPL211015P002000002021-07-30 10:45AM EDT200.0055.2554.3554.50-0.95-1.69%8333837.11%
AAPL211015P002050002021-07-30 2:36PM EDT205.0059.1059.3059.45-0.44-0.74%2314338.48%
AAPL211015P002100002021-07-30 3:21PM EDT210.0064.2064.3064.45-0.40-0.62%12147940.67%
AAPL211015P002150002021-07-29 10:36AM EDT215.0070.2569.3069.45+1.00+1.44%246842.77%
AAPL211015P002200002021-07-28 3:45PM EDT220.0074.0574.3074.450.00-2136944.82%
AAPL211015P002250002021-07-30 3:02PM EDT225.0079.0579.3079.45-0.20-0.25%252446.78%
AAPL211015P002300002021-07-22 9:34AM EDT230.0083.7984.3084.450.00-8098848.73%
AAPL211015P002350002021-07-22 11:49AM EDT235.0087.9089.2589.450.00-162150.59%