Australia markets open in 9 hours 1 minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.35+0.03 (+0.02%)
As of 9:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211119C000450002021-10-18 12:51PM EDT45.00100.15103.85104.000.00-4170.00%
AAPL211119C000500002021-10-25 9:53AM EDT50.0098.0598.6598.850.00-25480.00%
AAPL211119C000550002021-10-25 10:57AM EDT55.0092.9593.8094.000.00-5190.00%
AAPL211119C000600002021-10-25 9:53AM EDT60.0088.0588.7088.900.00-1190.00%
AAPL211119C000650002021-10-22 9:46AM EDT65.0085.0583.8083.900.00-6470.00%
AAPL211119C000700002021-10-22 12:06PM EDT70.0079.0078.7578.950.00-11650.00%
AAPL211119C000750002021-10-25 9:57AM EDT75.0073.2573.6573.850.00-1780.00%
AAPL211119C000800002021-10-20 3:54PM EDT80.0069.3068.8569.000.00-102070.00%
AAPL211119C000850002021-10-26 11:46AM EDT85.0064.8063.7063.850.00-3661,1010.00%
AAPL211119C000900002021-10-20 11:08AM EDT90.0058.5258.7058.850.00-111,1320.00%
AAPL211119C000950002021-10-20 9:52AM EDT95.0054.3053.8053.950.00-375680.00%
AAPL211119C001000002021-10-26 1:12PM EDT100.0049.0048.8048.95-0.35-0.71%57850.00%
AAPL211119C001050002021-10-26 1:12PM EDT105.0044.4043.8544.000.00-46220.00%
AAPL211119C001100002021-10-26 3:52PM EDT110.0039.5538.7538.900.00-141,0530.00%
AAPL211119C001150002021-10-26 3:44PM EDT115.0034.8033.8533.950.00-1211,9300.00%
AAPL211119C001200002021-10-26 1:41PM EDT120.0029.7028.8529.000.00-487,8230.00%
AAPL211119C001250002021-10-27 9:39AM EDT125.0023.7323.8024.00-1.07-4.31%424,9400.00%
AAPL211119C001300002021-10-27 9:40AM EDT130.0019.0018.9019.05-0.50-2.56%322,2920.00%
AAPL211119C001320002021-10-27 9:43AM EDT132.0017.1016.9517.10-0.30-1.72%80540.00%
AAPL211119C001330002021-10-19 3:14PM EDT133.0016.3016.0016.200.00--30.00%
AAPL211119C001340002021-10-25 9:52AM EDT134.0014.7515.1015.300.00-45470.00%
AAPL211119C001350002021-10-27 9:34AM EDT135.0014.3014.1014.25-0.43-2.92%48,7510.00%
AAPL211119C001360002021-10-26 2:40PM EDT136.0013.6913.2013.350.00-2503276.25%
AAPL211119C001370002021-10-27 9:40AM EDT137.0012.3512.3512.50-0.38-2.99%79820.26%
AAPL211119C001380002021-10-27 9:40AM EDT138.0011.4011.4011.55-0.85-6.94%327320.07%
AAPL211119C001390002021-10-26 10:09AM EDT139.0010.9510.5510.650.00-1126720.51%
AAPL211119C001400002021-10-27 9:38AM EDT140.009.469.659.75-0.59-5.87%4323,03620.48%
AAPL211119C001410002021-10-27 9:36AM EDT141.008.808.808.90-0.75-7.85%743720.75%
AAPL211119C001420002021-10-26 3:54PM EDT142.008.607.958.050.00-3140420.63%
AAPL211119C001430002021-10-26 3:38PM EDT143.007.807.257.300.00-14589321.14%
AAPL211119C001440002021-10-26 3:59PM EDT144.006.856.506.600.00-2111,21321.64%
AAPL211119C001450002021-10-27 9:44AM EDT145.005.755.755.85-0.40-6.50%8943,59121.38%
AAPL211119C001460002021-10-27 9:43AM EDT146.005.155.055.15-0.42-7.54%281,14421.18%
AAPL211119C001470002021-10-27 9:31AM EDT147.004.754.554.65-0.25-5.00%11,15722.06%
AAPL211119C001480002021-10-27 9:42AM EDT148.004.064.004.05-0.23-5.36%732,93821.90%
AAPL211119C001490002021-10-27 9:42AM EDT149.003.503.453.50-0.18-4.89%884,42121.77%
AAPL211119C001500002021-10-27 9:43AM EDT150.003.003.003.05-0.15-4.76%92893,20421.97%
AAPL211119C001525002021-10-27 9:43AM EDT152.502.072.072.08-0.12-5.48%4686,26822.19%
AAPL211119C001550002021-10-27 9:44AM EDT155.001.391.381.39-0.06-4.14%44270,89022.58%
AAPL211119C001575002021-10-27 9:43AM EDT157.500.930.910.92-0.02-2.11%1405,79223.12%
AAPL211119C001600002021-10-27 9:43AM EDT160.000.620.620.63-0.02-3.12%22460,22724.02%
AAPL211119C001625002021-10-27 9:44AM EDT162.500.420.410.42-0.02-4.55%361,56524.71%
AAPL211119C001650002021-10-27 9:43AM EDT165.000.300.290.300.00-34623,28925.78%
AAPL211119C001700002021-10-27 9:38AM EDT170.000.150.160.17-0.01-6.25%1112,14828.27%
AAPL211119C001750002021-10-26 3:53PM EDT175.000.110.100.110.00-95010,84830.96%
AAPL211119C001800002021-10-27 9:42AM EDT180.000.070.070.08-0.01-12.50%39,03133.89%
AAPL211119C001850002021-10-26 2:14PM EDT185.000.050.050.060.00-554,07036.52%
AAPL211119C001900002021-10-26 3:58PM EDT190.000.050.030.050.00-62,91639.45%
AAPL211119C001950002021-10-26 2:38PM EDT195.000.040.030.040.00-301,87941.99%
AAPL211119C002000002021-10-26 3:41PM EDT200.000.040.030.040.00-20010,72645.51%
AAPL211119C002050002021-10-25 11:56AM EDT205.000.020.010.030.00-125347.27%
AAPL211119C002100002021-10-26 3:08PM EDT210.000.020.010.030.00-2461,01050.39%
AAPL211119C002150002021-10-26 9:40AM EDT215.000.030.000.030.00-124450.00%
AAPL211119C002200002021-10-26 3:18PM EDT220.000.020.000.020.00-127850.78%
AAPL211119C002250002021-10-26 3:08PM EDT225.000.020.000.030.00-17355.47%
AAPL211119C002300002021-10-22 3:13PM EDT230.000.010.000.020.00-2356.25%
AAPL211119C002350002021-10-11 10:23AM EDT235.000.010.000.020.00-204058.59%
AAPL211119C002400002021-10-15 10:22AM EDT240.000.020.000.020.00-685460.94%
AAPL211119C002450002021-10-25 10:17AM EDT245.000.010.000.000.00-2545050.00%
AAPL211119C002500002021-10-26 2:22PM EDT250.000.010.000.010.00-1001,00162.50%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211119P000450002021-10-08 2:08PM EDT45.000.010.000.020.00-4168153.13%
AAPL211119P000500002021-10-12 11:51AM EDT50.000.010.000.020.00-14140.63%
AAPL211119P000550002021-10-12 2:26PM EDT55.000.010.000.020.00-121128.13%
AAPL211119P000600002021-10-26 9:37AM EDT60.000.010.000.020.00-1253117.19%
AAPL211119P000650002021-10-21 1:13PM EDT65.000.010.000.020.00-12,432107.81%
AAPL211119P000700002021-10-22 10:14AM EDT70.000.010.000.010.00-11,00893.75%
AAPL211119P000750002021-10-25 10:18AM EDT75.000.010.000.010.00-1088084.38%
AAPL211119P000800002021-10-26 3:00PM EDT80.000.010.000.020.00-12,65982.81%
AAPL211119P000850002021-10-26 9:42AM EDT85.000.020.010.020.00-11,62077.34%
AAPL211119P000900002021-10-26 9:42AM EDT90.000.010.010.020.00-1152,14170.31%
AAPL211119P000950002021-10-26 2:38PM EDT95.000.030.020.030.00-101,80466.41%
AAPL211119P001000002021-10-26 1:26PM EDT100.000.030.020.040.00-6312,51960.94%
AAPL211119P001050002021-10-26 3:16PM EDT105.000.040.030.040.00-2610,32155.08%
AAPL211119P001100002021-10-26 3:18PM EDT110.000.060.050.060.00-278,82350.98%
AAPL211119P001150002021-10-27 9:31AM EDT115.000.070.070.08-0.01-12.50%113,51246.68%
AAPL211119P001200002021-10-27 9:40AM EDT120.000.100.090.110.00-1025,54741.90%
AAPL211119P001250002021-10-27 9:38AM EDT125.000.160.150.16+0.01+6.67%8228,27037.31%
AAPL211119P001300002021-10-27 9:40AM EDT130.000.270.250.26+0.04+17.39%3236,44033.30%
AAPL211119P001320002021-10-26 3:49PM EDT132.000.290.330.340.00-3102,25532.13%
AAPL211119P001330002021-10-27 9:38AM EDT133.000.370.360.37+0.02+5.71%121,04031.20%
AAPL211119P001340002021-10-27 9:42AM EDT134.000.420.420.43+0.05+13.51%62,61630.71%
AAPL211119P001350002021-10-27 9:40AM EDT135.000.490.480.49+0.07+16.67%2821,57230.10%
AAPL211119P001360002021-10-27 9:36AM EDT136.000.560.550.56+0.09+19.15%151,36229.52%
AAPL211119P001370002021-10-26 3:55PM EDT137.000.560.620.630.00-33478728.78%
AAPL211119P001380002021-10-27 9:44AM EDT138.000.740.730.74+0.12+19.35%41,60428.42%
AAPL211119P001390002021-10-27 9:38AM EDT139.000.910.860.87+0.18+24.66%91,00628.10%
AAPL211119P001400002021-10-27 9:44AM EDT140.001.001.001.01+0.11+12.36%1,41836,36727.69%
AAPL211119P001410002021-10-27 9:34AM EDT141.001.101.171.18+0.07+6.80%11,37327.36%
AAPL211119P001420002021-10-27 9:37AM EDT142.001.421.361.38+0.21+17.36%42,32627.08%
AAPL211119P001430002021-10-27 9:41AM EDT143.001.581.601.61+0.21+15.33%72,45526.83%
AAPL211119P001440002021-10-27 9:38AM EDT144.001.911.871.89+0.34+21.66%692,22026.73%
AAPL211119P001450002021-10-27 9:41AM EDT145.002.172.142.15+0.22+11.28%9737,60226.25%
AAPL211119P001460002021-10-27 9:42AM EDT146.002.522.502.51+0.29+13.00%84,15026.23%
AAPL211119P001470002021-10-27 9:39AM EDT147.002.962.902.92+0.37+14.29%182,33426.29%
AAPL211119P001480002021-10-27 9:41AM EDT148.003.303.303.35+0.23+7.49%618,30026.23%
AAPL211119P001490002021-10-27 9:41AM EDT149.003.803.853.90+0.33+9.51%355,56426.70%
AAPL211119P001500002021-10-27 9:41AM EDT150.004.404.304.40+0.37+9.18%35430,91026.56%
AAPL211119P001525002021-10-27 9:42AM EDT152.505.855.905.95+0.61+11.64%711,08527.14%
AAPL211119P001550002021-10-27 9:40AM EDT155.007.777.707.80+0.74+10.53%4132,50428.35%
AAPL211119P001575002021-10-26 9:47AM EDT157.508.909.709.850.00-4821529.91%
AAPL211119P001600002021-10-26 1:54PM EDT160.0011.3511.9012.100.00-6012,13632.28%
AAPL211119P001625002021-10-25 3:14PM EDT162.5014.4514.1014.250.00-17732.97%
AAPL211119P001650002021-10-25 9:34AM EDT165.0016.5516.6516.800.00-31,31437.28%
AAPL211119P001700002021-10-22 3:31PM EDT170.0021.3421.3521.500.00-550340.63%
AAPL211119P001750002021-10-27 9:40AM EDT175.0026.5426.3026.45+0.79+3.07%163246.17%
AAPL211119P001800002021-10-26 12:45PM EDT180.0030.8531.4031.550.00-540952.39%
AAPL211119P001850002021-10-26 3:34PM EDT185.0035.8036.3536.500.00-19657.10%
AAPL211119P001900002021-10-26 3:59PM EDT190.0040.8541.2541.400.00-607560.45%
AAPL211119P001950002021-10-22 9:43AM EDT195.0045.3546.2046.450.00-14665.33%
AAPL211119P002000002021-10-25 3:18PM EDT200.0051.6051.3051.450.00-6510671.09%
AAPL211119P002050002021-10-25 12:53PM EDT205.0056.1656.3056.500.00-283276.17%
AAPL211119P002100002021-10-25 2:20PM EDT210.0061.2561.2561.400.00-116378.86%
AAPL211119P002150002021-10-25 3:27PM EDT215.0066.6466.2566.400.00-1406583.06%
AAPL211119P002200002021-10-25 3:18PM EDT220.0071.5671.2071.350.00-4714785.84%
AAPL211119P002250002021-10-20 10:13AM EDT225.0075.9076.2076.350.00-6989.70%
AAPL211119P002350002021-10-26 10:40AM EDT235.0085.5686.2586.450.00-1711199.02%
AAPL211119P002400002021-10-26 10:40AM EDT240.0090.5891.3091.450.00-1626103.27%
AAPL211119P002450002021-10-20 10:06AM EDT245.0096.2096.2096.350.00-493104.00%
AAPL211119P002500002021-10-25 12:39PM EDT250.00101.30101.35101.500.00-6146111.43%