Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.07+0.55 (+0.42%)
As of 2:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C000650002021-05-07 9:51AM EDT65.0064.9065.0565.15+1.40+2.20%10500.00%
AAPL210507C000700002021-05-04 9:59AM EDT70.0058.5060.0560.150.00-11450.00%
AAPL210507C000800002021-05-06 3:31PM EDT80.0049.0050.0550.150.00-2520359.38%
AAPL210507C000850002021-04-29 12:56PM EDT85.0048.1345.0545.150.00-10318.75%
AAPL210507C000900002021-05-06 2:03PM EDT90.0038.8040.0540.200.00-4600300.00%
AAPL210507C000950002021-05-05 10:44AM EDT95.0036.0235.0535.15+3.45+10.59%30242.19%
AAPL210507C001000002021-05-07 2:24PM EDT100.0030.1130.1030.25+1.01+3.47%230243.75%
AAPL210507C001050002021-05-06 3:33PM EDT105.0023.9525.0525.150.00-780171.88%
AAPL210507C001060002021-05-06 10:54AM EDT106.0024.1024.1024.20+1.75+7.83%11188.28%
AAPL210507C001070002021-05-06 3:40PM EDT107.0022.2923.0523.200.00-30171.09%
AAPL210507C001080002021-05-04 9:41AM EDT108.0021.2522.0522.150.00-10151.56%
AAPL210507C001090002021-05-03 12:36PM EDT109.0019.3521.0521.100.00-430118.75%
AAPL210507C001100002021-05-06 3:45PM EDT110.0020.2220.0520.15+0.95+4.93%530138.28%
AAPL210507C001110002021-05-06 3:31PM EDT111.0018.0519.0519.100.00-2130106.25%
AAPL210507C001120002021-05-07 12:09PM EDT112.0019.0118.0518.20+2.21+13.15%1010135.94%
AAPL210507C001130002021-05-06 3:31PM EDT113.0017.6417.1517.25+1.59+9.91%20148.44%
AAPL210507C001140002021-05-05 9:55AM EDT114.0016.2016.0016.100.00-140111.72%
AAPL210507C001150002021-05-07 9:42AM EDT115.0015.5015.0515.15+1.65+11.91%1223105.47%
AAPL210507C001160002021-05-07 10:36AM EDT116.0014.7514.0514.20+1.40+10.49%5052107.81%
AAPL210507C001170002021-05-07 10:30AM EDT117.0013.5713.0513.20+1.77+15.00%310100.78%
AAPL210507C001180002021-05-06 3:38PM EDT118.0011.7712.1512.30+0.50+4.44%1013113.28%
AAPL210507C001190002021-05-06 2:03PM EDT119.0011.5011.0511.15+1.18+11.43%3679.69%
AAPL210507C001200002021-05-07 2:34PM EDT120.0010.2010.0510.20+0.85+9.09%1,1392,19680.08%
AAPL210507C001210002021-05-07 1:54PM EDT121.009.109.059.15+1.05+13.04%243666.41%
AAPL210507C001220002021-05-07 10:34AM EDT122.008.808.058.15+1.65+23.08%9060.16%
AAPL210507C001230002021-05-07 1:13PM EDT123.007.467.057.15+0.81+12.18%2014453.13%
AAPL210507C001240002021-05-07 2:38PM EDT124.006.096.056.15+0.39+6.84%10915355.86%
AAPL210507C001250002021-05-07 2:32PM EDT125.005.255.055.15+0.55+11.70%1,8031,09948.44%
AAPL210507C001260002021-05-07 2:25PM EDT126.004.204.054.15+0.49+13.21%30350640.63%
AAPL210507C001270002021-05-07 2:32PM EDT127.003.253.103.20+0.55+20.37%1,9202,09236.91%
AAPL210507C001280002021-05-07 2:38PM EDT128.002.102.072.14+0.34+19.32%8,963023.44%
AAPL210507C001290002021-05-07 2:36PM EDT129.001.101.081.13+0.14+14.58%16,739013.87%
AAPL210507C001300002021-05-07 2:38PM EDT130.000.270.280.30-0.18-40.00%108,78561,4999.67%
AAPL210507C001310002021-05-07 2:38PM EDT131.000.030.030.04-0.16-84.21%109,97421,73411.13%
AAPL210507C001320002021-05-07 2:37PM EDT132.000.010.010.01-0.07-87.50%69,70727,87814.45%
AAPL210507C001330002021-05-07 2:31PM EDT133.000.010.000.01-0.02-66.67%17,936020.31%
AAPL210507C001340002021-05-07 2:37PM EDT134.000.010.000.01-0.01-50.00%11,30046,28826.56%
AAPL210507C001350002021-05-07 2:35PM EDT135.000.010.000.010.00-4,47660,43232.03%
AAPL210507C001360002021-05-07 2:31PM EDT136.000.010.000.010.00-2,46522,73837.50%
AAPL210507C001370002021-05-07 2:26PM EDT137.000.010.000.010.00-839042.19%
AAPL210507C001380002021-05-07 2:27PM EDT138.000.010.000.010.00-691047.66%
AAPL210507C001390002021-05-07 2:09PM EDT139.000.010.000.010.00-5576,77853.13%
AAPL210507C001400002021-05-07 2:37PM EDT140.000.010.000.010.00-82766,49053.13%
AAPL210507C001410002021-05-07 1:38PM EDT141.000.010.000.010.00-433057.81%
AAPL210507C001420002021-05-07 11:27AM EDT142.000.010.000.010.00-1757,53262.50%
AAPL210507C001430002021-05-07 12:55PM EDT143.000.010.000.010.00-30065.63%
AAPL210507C001440002021-05-07 12:41PM EDT144.000.010.000.010.00-413,35171.88%
AAPL210507C001450002021-05-07 1:34PM EDT145.000.010.000.010.00-6044,18475.00%
AAPL210507C001460002021-05-06 9:30AM EDT146.000.010.000.010.00-531,62781.25%
AAPL210507C001470002021-05-07 12:57PM EDT147.000.010.000.010.00-10084.38%
AAPL210507C001480002021-05-07 2:22PM EDT148.000.010.000.010.00-21087.50%
AAPL210507C001490002021-05-05 1:36PM EDT149.000.010.000.010.00-11093.75%
AAPL210507C001500002021-05-07 9:44AM EDT150.000.010.000.010.00-1738,58696.88%
AAPL210507C001525002021-05-05 12:35PM EDT152.500.010.000.010.00-14,053106.25%
AAPL210507C001550002021-05-06 12:11PM EDT155.000.010.000.010.00-136,112115.63%
AAPL210507C001575002021-05-03 10:34AM EDT157.500.010.000.010.00-2122125.00%
AAPL210507C001600002021-05-06 2:11PM EDT160.000.010.000.010.00-62,554134.38%
AAPL210507C001625002021-05-03 9:30AM EDT162.500.010.000.010.00-100143.75%
AAPL210507C001650002021-05-03 12:05PM EDT165.000.010.000.010.00-41,873153.13%
AAPL210507C001700002021-04-30 12:21PM EDT170.000.010.000.010.00-11,059168.75%
AAPL210507C001750002021-05-05 9:30AM EDT175.000.010.000.010.00-47187187.50%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P000650002021-04-30 10:24AM EDT65.000.010.000.010.00-16425.00%
AAPL210507P000700002021-04-30 9:30AM EDT70.000.010.000.010.00-10375.00%
AAPL210507P000750002021-04-29 9:50AM EDT75.000.010.000.010.00-116337.50%
AAPL210507P000800002021-04-14 3:22PM EDT80.000.040.000.010.00-371300.00%
AAPL210507P000850002021-04-26 10:58AM EDT85.000.010.000.010.00-11,458268.75%
AAPL210507P000900002021-05-04 3:36PM EDT90.000.010.000.010.00-11,371237.50%
AAPL210507P000950002021-05-07 11:40AM EDT95.000.010.000.010.00-1619200.00%
AAPL210507P001000002021-05-05 2:10PM EDT100.000.010.000.010.00-51,623168.75%
AAPL210507P001050002021-05-05 10:11AM EDT105.000.010.000.010.00-1473,108143.75%
AAPL210507P001060002021-05-06 12:52PM EDT106.000.010.000.010.00-50137.50%
AAPL210507P001070002021-05-06 2:28PM EDT107.000.010.000.010.00-2647131.25%
AAPL210507P001080002021-05-06 2:27PM EDT108.000.010.000.010.00-20125.00%
AAPL210507P001090002021-05-05 3:31PM EDT109.000.010.000.010.00-31,546118.75%
AAPL210507P001100002021-05-06 9:48AM EDT110.000.010.000.010.00-690112.50%
AAPL210507P001110002021-05-06 2:27PM EDT111.000.010.000.010.00-5681,545106.25%
AAPL210507P001120002021-05-07 11:37AM EDT112.000.010.000.010.00-80103.13%
AAPL210507P001130002021-05-06 2:27PM EDT113.000.020.000.010.00-475096.88%
AAPL210507P001140002021-05-07 1:11PM EDT114.000.010.000.010.00-101,81490.63%
AAPL210507P001150002021-05-07 12:23PM EDT115.000.010.000.010.00-3184,78384.38%
AAPL210507P001160002021-05-06 3:42PM EDT116.000.010.000.010.00-62,16381.25%
AAPL210507P001170002021-05-06 3:48PM EDT117.000.010.000.010.00-12,49875.00%
AAPL210507P001180002021-05-07 2:10PM EDT118.000.010.000.010.00-592,26268.75%
AAPL210507P001190002021-05-07 2:36PM EDT119.000.010.000.010.00-2044,91462.50%
AAPL210507P001200002021-05-07 2:28PM EDT120.000.010.000.01-0.01-50.00%1,30217,39259.38%
AAPL210507P001210002021-05-07 1:38PM EDT121.000.010.000.01-0.01-50.00%1,0153,64153.13%
AAPL210507P001220002021-05-07 2:37PM EDT122.000.010.000.01-0.03-75.00%7614,08151.56%
AAPL210507P001230002021-05-07 2:38PM EDT123.000.010.000.01-0.04-80.00%1,32422,36945.31%
AAPL210507P001240002021-05-07 2:21PM EDT124.000.010.000.01-0.05-83.33%1,7768,06039.84%
AAPL210507P001250002021-05-07 2:37PM EDT125.000.020.000.01-0.04-66.67%4,82013,19834.38%
AAPL210507P001260002021-05-07 2:36PM EDT126.000.010.000.01-0.08-88.89%6,418028.13%
AAPL210507P001270002021-05-07 2:29PM EDT127.000.010.000.01-0.11-91.67%10,13818,66721.88%
AAPL210507P001280002021-05-07 2:34PM EDT128.000.010.010.02-0.25-96.15%12,933017.58%
AAPL210507P001290002021-05-07 2:38PM EDT129.000.020.020.03-0.51-96.23%24,80611,72911.52%
AAPL210507P001300002021-05-07 2:38PM EDT130.000.190.170.18-0.81-81.00%49,83815,5297.86%
AAPL210507P001310002021-05-07 2:37PM EDT131.000.920.880.93-0.78-45.88%28,06403.13%
AAPL210507P001320002021-05-07 2:27PM EDT132.001.771.851.93-0.88-33.21%4,6559,3516.25%
AAPL210507P001330002021-05-07 2:36PM EDT133.002.922.872.95-0.73-20.00%2,9749,86323.05%
AAPL210507P001340002021-05-07 2:26PM EDT134.003.853.853.95-0.75-16.30%3,4909,27829.30%
AAPL210507P001350002021-05-07 2:38PM EDT135.004.904.854.95-0.76-13.43%2,5806,33535.16%
AAPL210507P001360002021-05-07 1:35PM EDT136.005.685.855.95-1.02-15.22%3771,25841.41%
AAPL210507P001370002021-05-07 2:27PM EDT137.006.776.807.00-1.05-13.43%1,0901,45857.62%
AAPL210507P001380002021-05-07 2:02PM EDT138.008.017.857.95-0.49-5.76%23144852.34%
AAPL210507P001390002021-05-06 10:41AM EDT139.008.508.858.95-2.35-21.66%223557.81%
AAPL210507P001400002021-05-07 2:23PM EDT140.009.929.809.95-1.33-11.82%2,0323,35463.28%
AAPL210507P001410002021-05-06 10:20AM EDT141.0011.0010.8010.95-2.50-18.52%2067.97%
AAPL210507P001420002021-05-07 9:31AM EDT142.0012.0011.8011.95-1.46-10.85%1215873.44%
AAPL210507P001430002021-05-05 3:59PM EDT143.0015.1912.8512.950.00-27378.13%
AAPL210507P001440002021-05-05 3:47PM EDT144.0015.7013.8013.950.00-110683.59%
AAPL210507P001450002021-05-07 11:04AM EDT145.0014.5814.8514.95-1.79-10.93%4088.28%
AAPL210507P001460002021-05-03 12:56PM EDT146.0015.0715.7515.85-1.83-10.83%1000.00%
AAPL210507P001470002021-05-04 11:40AM EDT147.0018.6016.8516.900.00-25580.00%
AAPL210507P001480002021-05-04 3:20PM EDT148.0020.8717.8517.950.00-30103.13%
AAPL210507P001490002021-05-04 3:54PM EDT149.0021.7518.8518.950.00--26107.81%
AAPL210507P001500002021-05-06 3:29PM EDT150.0019.4719.8019.90-1.59-7.55%11500.00%
AAPL210507P001550002021-04-28 2:45PM EDT155.0026.0824.9025.000.00-6039134.38%
AAPL210507P001600002021-05-05 1:46PM EDT160.0029.5529.6531.05-1.35-4.37%129245.70%
AAPL210507P001650002021-05-03 11:59AM EDT165.0032.3334.5036.500.00-200291.41%
AAPL210507P001675002021-05-03 11:59AM EDT167.5034.8836.9039.150.00-49308.20%
AAPL210507P001700002021-05-06 11:51AM EDT170.0041.3539.8539.950.00-10193.75%
AAPL210507P001725002021-05-05 10:31AM EDT172.5043.2542.3042.400.00--20.00%
AAPL210507P001750002021-05-07 10:11AM EDT175.0044.5044.8544.95-1.40-3.05%110212.50%