Australia markets open in 5 hours 52 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.51+0.87 (+0.59%)
As of 1:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211217C000400002021-10-18 2:26AM EDT40.00103.71109.30109.450.00--60.00%
AAPL211217C000650002021-10-25 10:57AM EDT65.0082.9584.2084.300.00-62830.00%
AAPL211217C000700002021-10-21 12:56PM EDT70.0078.5779.3079.450.00-81540.00%
AAPL211217C000750002021-10-19 3:55PM EDT75.0073.5574.3074.450.00-12900.00%
AAPL211217C000800002021-10-25 12:32PM EDT80.0068.6269.3569.450.00-133040.00%
AAPL211217C000850002021-10-25 10:54AM EDT85.0063.0064.3064.450.00-15880.00%
AAPL211217C000900002021-10-22 3:33PM EDT90.0059.1559.2559.400.00-151,1580.00%
AAPL211217C000950002021-10-26 12:45PM EDT95.0054.4554.3554.35-0.03-0.06%24850.00%
AAPL211217C001000002021-10-26 11:52AM EDT100.0049.7549.3549.50+1.10+2.26%141,5910.00%
AAPL211217C001050002021-10-26 10:32AM EDT105.0044.4444.4044.50+0.55+1.25%51,6690.00%
AAPL211217C001100002021-10-26 10:45AM EDT110.0039.6439.3039.40+0.09+0.23%1102,2950.00%
AAPL211217C001150002021-10-25 12:46PM EDT115.0034.4534.4034.50+0.33+0.97%32,0930.00%
AAPL211217C001200002021-10-25 2:47PM EDT120.0029.7429.5529.70+0.94+3.26%72,19430.86%
AAPL211217C001250002021-10-26 11:31AM EDT125.0025.3024.7524.90+1.20+4.98%113,23429.93%
AAPL211217C001300002021-10-26 12:31PM EDT130.0020.3319.9520.10+0.99+5.12%1483,85827.16%
AAPL211217C001350002021-10-26 12:40PM EDT135.0015.5715.5015.55+0.63+4.22%2654,04225.46%
AAPL211217C001400002021-10-26 12:31PM EDT140.0011.4611.1011.15+0.71+6.60%4,49022,21422.85%
AAPL211217C001450002021-10-26 12:48PM EDT145.007.577.557.60+0.42+5.87%1,71245,20022.46%
AAPL211217C001500002021-10-26 12:51PM EDT150.004.664.604.65+0.21+4.72%6,664120,49221.49%
AAPL211217C001550002021-10-26 12:51PM EDT155.002.702.732.74+0.14+5.47%3,46944,94521.67%
AAPL211217C001600002021-10-26 12:51PM EDT160.001.501.521.54+0.09+6.38%6,18373,80822.03%
AAPL211217C001650002021-10-26 12:33PM EDT165.000.880.860.87+0.08+10.00%1,10413,67222.77%
AAPL211217C001700002021-10-26 12:44PM EDT170.000.520.510.52+0.04+8.33%1,46910,91523.90%
AAPL211217C001750002021-10-26 12:29PM EDT175.000.340.330.34+0.03+9.68%46112,06425.37%
AAPL211217C001800002021-10-26 12:13PM EDT180.000.240.230.24+0.02+9.09%3025,97527.05%
AAPL211217C001850002021-10-26 12:31PM EDT185.000.190.170.18+0.03+18.75%844,00728.76%
AAPL211217C001900002021-10-26 11:45AM EDT190.000.150.140.15+0.01+7.14%1376,99030.81%
AAPL211217C001950002021-10-26 10:56AM EDT195.000.110.110.120.00-101,58532.47%
AAPL211217C002000002021-10-26 11:22AM EDT200.000.110.100.11+0.02+22.22%417,35634.67%
AAPL211217C002050002021-10-25 2:44PM EDT205.000.080.070.090.00-506436.13%
AAPL211217C002100002021-10-25 10:33AM EDT210.000.070.070.080.00-101337.89%
AAPL211217C002200002021-10-22 10:46AM EDT220.000.040.040.060.00-9640.82%
AAPL211217C002250002021-10-22 3:11PM EDT225.000.050.050.060.00-15142.97%
AAPL211217C002300002021-10-22 3:26PM EDT230.000.050.030.050.00-5643.95%
AAPL211217C002350002021-10-20 9:57AM EDT235.000.020.020.050.00-29245.90%
AAPL211217C002400002021-10-26 9:44AM EDT240.000.020.020.04-0.02-50.00%11046.68%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211217P000400002021-10-19 9:36AM EDT40.000.010.000.020.00-58112.50%
AAPL211217P000600002021-10-21 11:32AM EDT60.000.020.000.020.00--479.69%
AAPL211217P000650002021-10-21 12:39PM EDT65.000.030.010.020.00-12,72975.00%
AAPL211217P000700002021-10-26 12:23PM EDT70.000.030.010.03+0.01+50.00%1095871.09%
AAPL211217P000750002021-10-15 9:42AM EDT75.000.040.020.040.00-21,44867.19%
AAPL211217P000800002021-10-25 10:41AM EDT80.000.040.040.050.00-716,76464.26%
AAPL211217P000850002021-10-22 3:50PM EDT85.000.060.050.06-0.02-25.00%451,12959.77%
AAPL211217P000900002021-10-22 10:47AM EDT90.000.090.070.080.00-32,10356.25%
AAPL211217P000950002021-10-26 10:32AM EDT95.000.100.090.11-0.02-16.67%141,44052.73%
AAPL211217P001000002021-10-26 12:43PM EDT100.000.120.120.13-0.03-20.00%8311,07649.22%
AAPL211217P001050002021-10-25 3:54PM EDT105.000.160.160.18-0.03-15.79%14,55446.09%
AAPL211217P001100002021-10-26 12:52PM EDT110.000.210.210.22-0.03-12.50%9517,93742.09%
AAPL211217P001150002021-10-26 12:29PM EDT115.000.290.290.30-0.04-12.12%617,12238.97%
AAPL211217P001200002021-10-26 12:46PM EDT120.000.400.390.40-0.04-9.09%65717,52035.57%
AAPL211217P001250002021-10-26 12:41PM EDT125.000.550.550.56-0.07-11.29%19415,64232.50%
AAPL211217P001300002021-10-26 12:53PM EDT130.000.810.800.81-0.10-10.99%59315,14629.59%
AAPL211217P001350002021-10-26 12:41PM EDT135.001.221.241.25-0.20-14.08%1,09115,43527.12%
AAPL211217P001400002021-10-26 12:49PM EDT140.002.022.042.05-0.27-11.79%4,36635,63125.28%
AAPL211217P001450002021-10-26 12:51PM EDT145.003.403.303.35-0.36-9.57%2,97360,00423.70%
AAPL211217P001500002021-10-26 12:50PM EDT150.005.505.455.50-0.45-7.56%1,65464,91523.08%
AAPL211217P001550002021-10-26 11:58AM EDT155.008.208.508.55-1.00-10.87%36516,29423.19%
AAPL211217P001600002021-10-26 12:46PM EDT160.0012.2912.2512.35-0.38-3.00%289,75323.89%
AAPL211217P001650002021-10-26 11:59AM EDT165.0016.4016.6016.70-0.69-4.04%271,46325.33%
AAPL211217P001700002021-10-26 12:49PM EDT170.0021.3521.2521.35-0.37-1.70%601,02327.27%
AAPL211217P001750002021-10-20 11:40AM EDT175.0027.1026.1526.300.00-11,19431.02%
AAPL211217P001800002021-10-25 12:26PM EDT180.0030.9131.0031.15-0.75-2.37%654333.30%
AAPL211217P001850002021-10-25 9:36AM EDT185.0036.6035.6035.750.00-218730.69%
AAPL211217P001900002021-10-05 1:05PM EDT190.0050.5240.8541.000.00-312838.23%
AAPL211217P001950002021-10-25 2:20PM EDT195.0046.4045.8546.000.00-10941.43%
AAPL211217P002000002021-10-25 12:53PM EDT200.0051.2250.9051.050.00-8013845.29%
AAPL211217P002100002021-10-25 3:31PM EDT210.0061.6560.8060.950.00-61149.29%