Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.84+1.08 (+0.75%)
At close: 4:00PM EDT
144.97 +0.13 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C000700002021-10-15 9:38AM EDT70.0074.4574.7075.40+0.72+0.98%4100181.84%
AAPL211029C000750002021-10-11 2:23PM EDT75.0068.6169.7070.350.00-2243163.09%
AAPL211029C000800002021-10-14 10:46AM EDT80.0062.9064.7065.350.00-450148.63%
AAPL211029C000850002021-10-14 11:10AM EDT85.0057.7059.4560.200.00-1461150.00%
AAPL211029C000900002021-10-01 3:29PM EDT90.0052.3854.7055.500.00-90133128.52%
AAPL211029C000950002021-10-15 10:11AM EDT95.0049.1549.0050.40+2.15+4.57%211132.91%
AAPL211029C001000002021-10-15 3:51PM EDT100.0044.4544.7045.20+4.35+10.85%235790.63%
AAPL211029C001050002021-10-15 10:28AM EDT105.0038.9039.7540.40+0.37+0.96%808190.04%
AAPL211029C001100002021-10-15 2:42PM EDT110.0034.6034.7535.25+1.35+4.06%136873.83%
AAPL211029C001150002021-10-15 3:50PM EDT115.0029.5629.8030.05+0.81+2.82%197457.62%
AAPL211029C001200002021-10-14 10:01AM EDT120.0023.0024.8525.050.00-320750.20%
AAPL211029C001250002021-10-15 3:27PM EDT125.0019.7519.9020.05+1.66+9.18%9828645.80%
AAPL211029C001290002021-10-14 2:40PM EDT129.0015.0516.0016.100.00-31039.36%
AAPL211029C001300002021-10-15 3:56PM EDT130.0015.0015.0015.15+1.05+7.53%16844338.77%
AAPL211029C001310002021-10-14 9:51AM EDT131.0012.5514.0514.150.00-35236.62%
AAPL211029C001320002021-10-15 1:44PM EDT132.0012.7513.1013.20+1.51+13.43%152735.74%
AAPL211029C001330002021-10-15 10:38AM EDT133.0011.3912.1512.25+0.74+6.95%112434.67%
AAPL211029C001340002021-10-15 10:28AM EDT134.0010.4311.2011.40+0.83+8.65%1313135.35%
AAPL211029C001350002021-10-15 3:58PM EDT135.0010.3710.3010.40+1.03+11.03%6752832.94%
AAPL211029C001360002021-10-15 1:32PM EDT136.009.059.409.50+0.55+6.47%1016932.15%
AAPL211029C001370002021-10-15 3:54PM EDT137.008.408.508.60+0.77+10.09%9549831.10%
AAPL211029C001380002021-10-15 3:54PM EDT138.007.557.657.75+0.65+9.42%1141,10930.49%
AAPL211029C001390002021-10-15 3:59PM EDT139.006.926.856.95+0.72+11.61%631,08030.16%
AAPL211029C001400002021-10-15 3:59PM EDT140.006.056.056.15+0.62+11.42%1,3823,30329.44%
AAPL211029C001410002021-10-15 3:59PM EDT141.005.375.305.40+0.67+14.26%2301,59828.91%
AAPL211029C001420002021-10-15 3:59PM EDT142.004.644.604.70+0.56+13.73%3962,04528.47%
AAPL211029C001430002021-10-15 3:59PM EDT143.003.973.954.00+0.47+13.43%1,5102,76827.59%
AAPL211029C001440002021-10-15 3:59PM EDT144.003.303.303.40+0.39+13.40%2,8834,47427.23%
AAPL211029C001450002021-10-15 3:59PM EDT145.002.792.772.82+0.37+15.29%16,91519,84326.58%
AAPL211029C001460002021-10-15 3:59PM EDT146.002.282.292.33+0.31+15.74%3,3883,00626.25%
AAPL211029C001470002021-10-15 3:59PM EDT147.001.871.851.89+0.27+16.87%13,3106,26425.86%
AAPL211029C001480002021-10-15 3:59PM EDT148.001.491.471.51+0.23+18.25%2,6675,34225.51%
AAPL211029C001490002021-10-15 3:59PM EDT149.001.191.161.19+0.18+17.82%1,4912,97725.22%
AAPL211029C001500002021-10-15 3:59PM EDT150.000.920.890.92+0.13+16.46%4,79923,27324.95%
AAPL211029C001550002021-10-15 3:59PM EDT155.000.270.260.27+0.03+12.50%2,14017,25325.73%
AAPL211029C001600002021-10-15 3:59PM EDT160.000.100.090.100.00-1,1158,35928.32%
AAPL211029C001650002021-10-15 3:59PM EDT165.000.050.040.060.00-1854,22232.72%
AAPL211029C001700002021-10-15 3:21PM EDT170.000.030.020.030.00-1474,12735.55%
AAPL211029C001750002021-10-15 2:20PM EDT175.000.030.010.03+0.01+50.00%268,34041.02%
AAPL211029C001800002021-10-15 10:31AM EDT180.000.010.010.03-0.01-50.00%121,60446.48%
AAPL211029C001850002021-10-15 3:59PM EDT185.000.010.010.02-0.01-50.00%1122449.22%
AAPL211029C001900002021-10-15 3:32PM EDT190.000.010.000.010.00-123550.00%
AAPL211029C001950002021-10-15 9:51AM EDT195.000.010.000.020.00-1016654.69%
AAPL211029C002000002021-10-14 11:09AM EDT200.000.010.000.020.00-912258.59%
AAPL211029C002050002021-10-12 3:04PM EDT205.000.010.000.010.00-3916759.38%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029P000700002021-10-14 12:57PM EDT70.000.020.000.030.00-85134.38%
AAPL211029P000750002021-10-11 2:27PM EDT75.000.010.000.180.00-22148.05%
AAPL211029P000800002021-10-15 9:49AM EDT80.000.010.000.02-0.01-50.00%22,403106.25%
AAPL211029P000850002021-10-05 1:25PM EDT85.000.010.000.020.00-221696.88%
AAPL211029P000900002021-10-13 10:26AM EDT90.000.010.000.020.00-6012887.50%
AAPL211029P000950002021-10-13 1:46PM EDT95.000.010.000.020.00-120878.13%
AAPL211029P001000002021-10-15 2:56PM EDT100.000.010.010.030.00-111,88973.44%
AAPL211029P001050002021-10-15 2:15PM EDT105.000.020.010.030.00-53,06464.84%
AAPL211029P001100002021-10-15 3:47PM EDT110.000.020.020.04-0.01-33.33%131,04558.98%
AAPL211029P001150002021-10-15 3:57PM EDT115.000.040.040.05-0.02-33.33%3422,24152.73%
AAPL211029P001200002021-10-15 3:57PM EDT120.000.070.070.08-0.02-22.22%2012,83547.85%
AAPL211029P001250002021-10-15 3:57PM EDT125.000.130.120.13-0.03-18.75%3555,61941.99%
AAPL211029P001290002021-10-15 3:59PM EDT129.000.200.190.20-0.08-28.57%9227237.31%
AAPL211029P001300002021-10-15 3:58PM EDT130.000.230.220.23-0.11-32.35%4374,22136.33%
AAPL211029P001310002021-10-15 3:49PM EDT131.000.300.250.27-0.08-21.05%4252535.45%
AAPL211029P001320002021-10-15 3:57PM EDT132.000.300.290.31-0.12-28.57%1581,28634.47%
AAPL211029P001330002021-10-15 3:56PM EDT133.000.370.350.37-0.13-26.00%1511,06333.74%
AAPL211029P001340002021-10-15 3:58PM EDT134.000.420.410.43-0.17-28.81%2161,76832.81%
AAPL211029P001350002021-10-15 3:59PM EDT135.000.500.490.51-0.21-29.58%9604,20932.03%
AAPL211029P001360002021-10-15 3:57PM EDT136.000.600.580.61-0.22-26.83%5761,51631.35%
AAPL211029P001370002021-10-15 3:59PM EDT137.000.700.700.72-0.27-27.84%4961,24530.52%
AAPL211029P001380002021-10-15 3:59PM EDT138.000.850.840.87-0.40-32.00%1,0061,37129.96%
AAPL211029P001390002021-10-15 3:57PM EDT139.001.031.021.04-0.37-26.43%8622,32529.32%
AAPL211029P001400002021-10-15 3:59PM EDT140.001.231.221.25-0.43-25.90%2,2304,76828.78%
AAPL211029P001410002021-10-15 3:59PM EDT141.001.481.461.49-0.48-24.49%7091,25128.17%
AAPL211029P001420002021-10-15 3:59PM EDT142.001.761.751.78-0.52-22.81%1,4245,66127.67%
AAPL211029P001430002021-10-15 3:59PM EDT143.002.082.072.15-0.62-22.96%8297,05027.52%
AAPL211029P001440002021-10-15 3:59PM EDT144.002.502.482.54-0.70-21.88%1,2251,89127.05%
AAPL211029P001450002021-10-15 3:59PM EDT145.002.982.902.99-0.67-18.36%2,8524,99626.66%
AAPL211029P001460002021-10-15 3:59PM EDT146.003.433.403.50-0.87-20.23%52676226.34%
AAPL211029P001470002021-10-15 3:54PM EDT147.004.003.954.05-0.77-16.14%2511,48425.86%
AAPL211029P001480002021-10-15 3:52PM EDT148.004.904.604.65-0.65-11.71%7240225.32%
AAPL211029P001490002021-10-15 3:59PM EDT149.005.355.255.40-0.95-15.08%2621,42425.78%
AAPL211029P001500002021-10-15 3:56PM EDT150.006.165.956.15-0.87-12.38%1832,27525.78%
AAPL211029P001550002021-10-15 3:27PM EDT155.0010.6510.3510.50-0.91-7.87%1501,41827.32%
AAPL211029P001600002021-10-15 3:41PM EDT160.0015.4215.2015.35-1.04-6.32%134,23932.03%
AAPL211029P001650002021-10-15 12:27PM EDT165.0021.2520.1520.35-0.19-0.89%408839.65%
AAPL211029P001700002021-10-15 10:29AM EDT170.0026.2024.8525.30-0.05-0.19%1817844.34%
AAPL211029P001750002021-10-14 12:23PM EDT175.0031.7030.1030.300.00-2350.88%
AAPL211029P001800002021-10-12 9:42AM EDT180.0037.4535.1035.300.00-5057.03%
AAPL211029P001900002021-10-13 9:54AM EDT190.0050.3745.1045.650.00-2173.34%