Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.26+0.50 (+0.34%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022C000750002021-10-19 11:18AM EDT75.0073.550.000.000.00-1400.00%
AAPL211022C000800002021-10-20 3:59PM EDT80.0069.260.000.000.00-1100.00%
AAPL211022C000850002021-10-20 11:17AM EDT85.0064.250.000.000.00-700.00%
AAPL211022C000900002021-10-19 3:21PM EDT90.0058.650.000.000.00-600.00%
AAPL211022C000950002021-10-18 11:05AM EDT95.0050.100.000.000.00-1200.00%
AAPL211022C001000002021-10-19 10:46AM EDT100.0048.550.000.000.00-1200.00%
AAPL211022C001050002021-10-19 1:57PM EDT105.0043.900.000.000.00-200.00%
AAPL211022C001100002021-10-19 11:19AM EDT110.0038.550.000.000.00-3800.00%
AAPL211022C001150002021-10-19 11:45AM EDT115.0033.550.000.000.00-4800.00%
AAPL211022C001170002021-10-13 9:52AM EDT117.0022.850.000.000.00--00.00%
AAPL211022C001180002021-10-13 6:27PM EDT118.0021.850.000.000.00--00.00%
AAPL211022C001190002021-10-20 9:34AM EDT119.0030.110.000.000.00-900.00%
AAPL211022C001200002021-10-20 3:37PM EDT120.0028.850.000.000.00-300.00%
AAPL211022C001210002021-10-20 10:01AM EDT121.0027.750.000.000.00-100.00%
AAPL211022C001220002021-10-20 10:01AM EDT122.0026.750.000.000.00-1300.00%
AAPL211022C001230002021-10-19 9:51AM EDT123.0024.250.000.000.00-300.00%
AAPL211022C001240002021-10-19 2:34PM EDT124.0024.350.000.000.00-13300.00%
AAPL211022C001250002021-10-20 11:34AM EDT125.0024.600.000.000.00-1300.00%
AAPL211022C001260002021-10-20 9:57AM EDT126.0023.000.000.000.00-1400.00%
AAPL211022C001270002021-10-20 1:05PM EDT127.0021.950.000.000.00-600.00%
AAPL211022C001280002021-10-19 2:34PM EDT128.0020.360.000.000.00-900.00%
AAPL211022C001290002021-10-20 12:42PM EDT129.0020.150.000.000.00-800.00%
AAPL211022C001300002021-10-20 3:51PM EDT130.0019.100.000.000.00-18000.00%
AAPL211022C001310002021-10-20 1:04PM EDT131.0018.040.000.000.00-100.00%
AAPL211022C001320002021-10-20 3:08PM EDT132.0017.000.000.000.00-400.00%
AAPL211022C001330002021-10-19 11:00AM EDT133.0015.950.000.000.00-300.00%
AAPL211022C001340002021-10-20 9:51AM EDT134.0015.400.000.000.00-900.00%
AAPL211022C001350002021-10-20 3:54PM EDT135.0014.300.000.000.00-3100.00%
AAPL211022C001360002021-10-20 11:08AM EDT136.0013.250.000.000.00-300.00%
AAPL211022C001370002021-10-20 3:54PM EDT137.0012.400.000.000.00-3200.00%
AAPL211022C001380002021-10-20 3:31PM EDT138.0010.820.000.000.00-11000.00%
AAPL211022C001390002021-10-20 3:59PM EDT139.0010.250.000.000.00-8900.00%
AAPL211022C001400002021-10-20 3:58PM EDT140.009.200.000.000.00-10,29900.00%
AAPL211022C001410002021-10-20 3:54PM EDT141.008.300.000.000.00-48000.00%
AAPL211022C001420002021-10-20 3:59PM EDT142.007.300.000.000.00-2,26100.00%
AAPL211022C001430002021-10-20 3:59PM EDT143.006.300.000.000.00-2,41300.00%
AAPL211022C001440002021-10-20 3:59PM EDT144.005.360.000.000.00-2,39000.00%
AAPL211022C001450002021-10-20 3:59PM EDT145.004.350.000.000.00-12,31600.00%
AAPL211022C001460002021-10-20 3:59PM EDT146.003.390.000.000.00-6,00400.00%
AAPL211022C001470002021-10-20 3:59PM EDT147.002.530.000.000.00-12,61700.00%
AAPL211022C001480002021-10-20 3:59PM EDT148.001.700.000.000.00-47,10600.00%
AAPL211022C001490002021-10-20 3:59PM EDT149.001.030.000.000.00-115,25800.00%
AAPL211022C001500002021-10-20 3:59PM EDT150.000.550.000.000.00-246,32701.56%
AAPL211022C001525002021-10-20 3:59PM EDT152.500.100.000.000.00-67,70706.25%
AAPL211022C001550002021-10-20 3:59PM EDT155.000.030.000.000.00-24,977012.50%
AAPL211022C001575002021-10-20 3:54PM EDT157.500.020.000.000.00-5,680012.50%
AAPL211022C001600002021-10-20 3:59PM EDT160.000.020.000.000.00-2,078025.00%
AAPL211022C001625002021-10-20 3:31PM EDT162.500.010.000.000.00-11025.00%
AAPL211022C001650002021-10-20 3:49PM EDT165.000.010.000.000.00-106025.00%
AAPL211022C001700002021-10-20 2:26PM EDT170.000.010.000.000.00-14050.00%
AAPL211022C001750002021-10-19 2:05PM EDT175.000.010.000.000.00-171050.00%
AAPL211022C001800002021-10-20 11:20AM EDT180.000.010.000.000.00-2050.00%
AAPL211022C001850002021-10-20 9:49AM EDT185.000.010.000.000.00-1050.00%
AAPL211022C001900002021-10-20 1:51PM EDT190.000.010.000.000.00-5050.00%
AAPL211022C001950002021-10-07 3:15PM EDT195.000.010.000.000.00-7050.00%
AAPL211022C002000002021-10-18 10:42AM EDT200.000.010.000.000.00-20050.00%
AAPL211022C002050002021-10-18 11:17AM EDT205.000.010.000.000.00-5050.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022P000750002021-10-19 11:13AM EDT75.000.010.000.000.00-1050.00%
AAPL211022P000800002021-10-18 1:17PM EDT80.000.010.000.000.00-1050.00%
AAPL211022P000850002021-10-19 10:20AM EDT85.000.010.000.000.00-10050.00%
AAPL211022P000900002021-10-07 3:11PM EDT90.000.010.000.000.00-1050.00%
AAPL211022P000950002021-10-06 10:06AM EDT95.000.030.000.000.00-1050.00%
AAPL211022P001000002021-10-18 12:08PM EDT100.000.010.000.000.00-21050.00%
AAPL211022P001050002021-10-15 12:31PM EDT105.000.010.000.000.00-90050.00%
AAPL211022P001100002021-10-18 10:24AM EDT110.000.010.000.000.00-1050.00%
AAPL211022P001150002021-10-19 3:37PM EDT115.000.010.000.000.00-23050.00%
AAPL211022P001160002021-10-18 10:29AM EDT116.000.010.000.000.00-34050.00%
AAPL211022P001170002021-10-19 12:07PM EDT117.000.010.000.000.00-1050.00%
AAPL211022P001180002021-10-18 10:29AM EDT118.000.010.000.000.00-2050.00%
AAPL211022P001190002021-10-14 3:31PM EDT119.000.020.000.000.00-3050.00%
AAPL211022P001200002021-10-20 3:55PM EDT120.000.010.000.000.00-2050.00%
AAPL211022P001210002021-10-20 10:32AM EDT121.000.010.000.000.00-6050.00%
AAPL211022P001220002021-10-18 2:33PM EDT122.000.010.000.000.00-10050.00%
AAPL211022P001230002021-10-18 3:09PM EDT123.000.010.000.000.00-66050.00%
AAPL211022P001240002021-10-20 9:30AM EDT124.000.010.000.000.00-1050.00%
AAPL211022P001250002021-10-20 12:51PM EDT125.000.010.000.000.00-112050.00%
AAPL211022P001260002021-10-19 12:04PM EDT126.000.010.000.000.00-60050.00%
AAPL211022P001270002021-10-19 2:43PM EDT127.000.020.000.000.00-505050.00%
AAPL211022P001280002021-10-20 1:28PM EDT128.000.010.000.000.00-2050.00%
AAPL211022P001290002021-10-20 9:34AM EDT129.000.010.000.000.00-1050.00%
AAPL211022P001300002021-10-20 3:39PM EDT130.000.010.000.000.00-331050.00%
AAPL211022P001310002021-10-20 3:47PM EDT131.000.010.000.000.00-62050.00%
AAPL211022P001320002021-10-20 3:49PM EDT132.000.010.000.000.00-59050.00%
AAPL211022P001330002021-10-20 3:21PM EDT133.000.010.000.000.00-130025.00%
AAPL211022P001340002021-10-20 3:44PM EDT134.000.010.000.000.00-70025.00%
AAPL211022P001350002021-10-20 3:58PM EDT135.000.010.000.000.00-814025.00%
AAPL211022P001360002021-10-20 3:58PM EDT136.000.010.000.000.00-258025.00%
AAPL211022P001370002021-10-20 3:08PM EDT137.000.010.000.000.00-655025.00%
AAPL211022P001380002021-10-20 3:58PM EDT138.000.020.000.000.00-490025.00%
AAPL211022P001390002021-10-20 3:54PM EDT139.000.020.000.000.00-575025.00%
AAPL211022P001400002021-10-20 3:58PM EDT140.000.020.000.000.00-1,614025.00%
AAPL211022P001410002021-10-20 3:55PM EDT141.000.020.000.000.00-1,096025.00%
AAPL211022P001420002021-10-20 3:58PM EDT142.000.040.000.000.00-1,626012.50%
AAPL211022P001430002021-10-20 3:56PM EDT143.000.050.000.000.00-4,725012.50%
AAPL211022P001440002021-10-20 3:58PM EDT144.000.060.000.000.00-9,754012.50%
AAPL211022P001450002021-10-20 3:59PM EDT145.000.080.000.000.00-15,027012.50%
AAPL211022P001460002021-10-20 3:59PM EDT146.000.130.000.000.00-15,56606.25%
AAPL211022P001470002021-10-20 3:59PM EDT147.000.220.000.000.00-24,06506.25%
AAPL211022P001480002021-10-20 3:59PM EDT148.000.400.000.000.00-51,09303.13%
AAPL211022P001490002021-10-20 3:59PM EDT149.000.730.000.000.00-60,07500.78%
AAPL211022P001500002021-10-20 3:59PM EDT150.001.260.000.000.00-22,15400.00%
AAPL211022P001525002021-10-20 3:59PM EDT152.503.390.000.000.00-1,35500.00%
AAPL211022P001550002021-10-20 3:59PM EDT155.005.800.000.000.00-54600.00%
AAPL211022P001575002021-10-20 1:28PM EDT157.509.200.000.000.00-400.00%
AAPL211022P001600002021-10-20 3:57PM EDT160.0010.850.000.000.00-4500.00%
AAPL211022P001625002021-10-20 3:57PM EDT162.5013.290.000.000.00-2700.00%
AAPL211022P001650002021-10-19 11:24AM EDT165.0016.500.000.000.00-1000.00%
AAPL211022P001700002021-10-20 9:55AM EDT170.0020.800.000.000.00-1000.00%
AAPL211022P001750002021-10-13 2:40PM EDT175.0034.550.000.000.00-100.00%
AAPL211022P001800002021-10-20 9:34AM EDT180.0030.800.000.000.00-200.00%
AAPL211022P001850002021-10-19 11:27AM EDT185.0036.660.000.000.00-400.00%