Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029C000700002021-10-22 9:58AM EDT70.0079.950.000.000.00-2100.00%
AAPL211029C000750002021-10-19 3:19PM EDT75.0073.700.000.000.00-1300.00%
AAPL211029C000800002021-10-19 10:10AM EDT80.0068.350.000.000.00-2700.00%
AAPL211029C000850002021-10-22 11:23AM EDT85.0064.000.000.000.00-600.00%
AAPL211029C000900002021-10-20 9:35AM EDT90.0058.850.000.000.00-600.00%
AAPL211029C000950002021-10-20 9:34AM EDT95.0054.050.000.000.00-800.00%
AAPL211029C001000002021-10-22 2:29PM EDT100.0049.420.000.000.00-500.00%
AAPL211029C001050002021-10-19 1:57PM EDT105.0043.920.000.000.00-200.00%
AAPL211029C001100002021-10-22 2:57PM EDT110.0039.250.000.000.00-1700.00%
AAPL211029C001150002021-10-22 3:59PM EDT115.0033.700.000.000.00-78400.00%
AAPL211029C001190002021-10-22 11:34AM EDT119.0030.100.000.000.00-500.00%
AAPL211029C001200002021-10-22 2:35PM EDT120.0029.630.000.000.00-2300.00%
AAPL211029C001210002021-10-21 2:59PM EDT121.0028.050.000.000.00--00.00%
AAPL211029C001250002021-10-22 11:10AM EDT125.0024.450.000.000.00-1200.00%
AAPL211029C001280002021-10-20 12:35PM EDT128.0021.250.000.000.00-200.00%
AAPL211029C001290002021-10-19 3:46PM EDT129.0019.600.000.000.00-800.00%
AAPL211029C001300002021-10-22 2:30PM EDT130.0019.550.000.000.00-3800.00%
AAPL211029C001310002021-10-22 10:40AM EDT131.0018.900.000.000.00-1200.00%
AAPL211029C001320002021-10-22 10:30AM EDT132.0018.100.000.000.00-1200.00%
AAPL211029C001330002021-10-22 9:36AM EDT133.0016.950.000.000.00-1500.00%
AAPL211029C001340002021-10-22 3:48PM EDT134.0015.000.000.000.00-100.00%
AAPL211029C001350002021-10-22 3:11PM EDT135.0014.160.000.000.00-13700.00%
AAPL211029C001360002021-10-22 1:39PM EDT136.0013.400.000.000.00-68200.00%
AAPL211029C001370002021-10-22 3:14PM EDT137.0012.180.000.000.00-5200.00%
AAPL211029C001380002021-10-22 3:40PM EDT138.0011.150.000.000.00-29400.00%
AAPL211029C001390002021-10-22 3:55PM EDT139.0010.090.000.000.00-21400.00%
AAPL211029C001400002021-10-22 3:59PM EDT140.009.050.000.000.00-4,60300.00%
AAPL211029C001410002021-10-22 3:55PM EDT141.008.260.000.000.00-20900.00%
AAPL211029C001420002021-10-22 3:58PM EDT142.007.280.000.000.00-53900.00%
AAPL211029C001430002021-10-22 3:58PM EDT143.006.350.000.000.00-62200.00%
AAPL211029C001440002021-10-22 3:59PM EDT144.005.500.000.000.00-1,71300.00%
AAPL211029C001450002021-10-22 3:59PM EDT145.004.740.000.000.00-2,77100.00%
AAPL211029C001460002021-10-22 3:59PM EDT146.004.090.000.000.00-1,92600.00%
AAPL211029C001470002021-10-22 3:59PM EDT147.003.370.000.000.00-3,32100.00%
AAPL211029C001480002021-10-22 3:59PM EDT148.002.800.000.000.00-7,22300.00%
AAPL211029C001490002021-10-22 3:59PM EDT149.002.280.000.000.00-21,61400.78%
AAPL211029C001500002021-10-22 3:59PM EDT150.001.830.000.000.00-59,99201.56%
AAPL211029C001525002021-10-22 3:59PM EDT152.500.960.000.000.00-30,49306.25%
AAPL211029C001550002021-10-22 3:59PM EDT155.000.490.000.000.00-22,07806.25%
AAPL211029C001575002021-10-22 3:59PM EDT157.500.240.000.000.00-5,664012.50%
AAPL211029C001600002021-10-22 3:59PM EDT160.000.130.000.000.00-9,376012.50%
AAPL211029C001625002021-10-22 3:59PM EDT162.500.090.000.000.00-2,040012.50%
AAPL211029C001650002021-10-22 3:59PM EDT165.000.060.000.000.00-5,926025.00%
AAPL211029C001675002021-10-22 3:54PM EDT167.500.030.000.000.00-135025.00%
AAPL211029C001700002021-10-22 3:56PM EDT170.000.020.000.000.00-351025.00%
AAPL211029C001725002021-10-22 2:57PM EDT172.500.030.000.000.00-274025.00%
AAPL211029C001750002021-10-22 3:35PM EDT175.000.010.000.000.00-228025.00%
AAPL211029C001775002021-10-22 1:39PM EDT177.500.020.000.000.00-6025.00%
AAPL211029C001800002021-10-22 11:59AM EDT180.000.020.000.000.00-149025.00%
AAPL211029C001850002021-10-22 3:56PM EDT185.000.110.000.000.00-27050.00%
AAPL211029C001900002021-10-22 10:41AM EDT190.000.020.000.000.00-2050.00%
AAPL211029C001950002021-10-22 3:46PM EDT195.000.110.000.000.00-1050.00%
AAPL211029C002000002021-10-22 10:04AM EDT200.000.010.000.000.00-406050.00%
AAPL211029C002050002021-10-22 10:04AM EDT205.000.010.000.000.00-212050.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211029P000700002021-10-14 12:57PM EDT70.000.020.000.000.00-8050.00%
AAPL211029P000750002021-10-11 2:27PM EDT75.000.010.000.000.00-2050.00%
AAPL211029P000800002021-10-20 9:30AM EDT80.000.010.000.000.00-2050.00%
AAPL211029P000850002021-10-22 10:09AM EDT85.000.010.000.000.00-7050.00%
AAPL211029P000900002021-10-13 10:26AM EDT90.000.010.000.000.00-60050.00%
AAPL211029P000950002021-10-18 11:23AM EDT95.000.010.000.000.00-1050.00%
AAPL211029P001000002021-10-22 1:35PM EDT100.000.010.000.000.00-2050.00%
AAPL211029P001050002021-10-22 3:48PM EDT105.000.020.000.000.00-45050.00%
AAPL211029P001100002021-10-22 2:00PM EDT110.000.010.000.000.00-25050.00%
AAPL211029P001150002021-10-22 3:54PM EDT115.000.020.000.000.00-31050.00%
AAPL211029P001200002021-10-22 3:19PM EDT120.000.030.000.000.00-89050.00%
AAPL211029P001210002021-10-22 2:41PM EDT121.000.030.000.000.00-28050.00%
AAPL211029P001220002021-10-22 12:58PM EDT122.000.030.000.000.00-14050.00%
AAPL211029P001230002021-10-22 3:09PM EDT123.000.030.000.000.00-81025.00%
AAPL211029P001240002021-10-22 11:39AM EDT124.000.050.000.000.00-11025.00%
AAPL211029P001250002021-10-22 3:49PM EDT125.000.030.000.000.00-322025.00%
AAPL211029P001260002021-10-22 1:25PM EDT126.000.040.000.000.00-208025.00%
AAPL211029P001270002021-10-22 2:42PM EDT127.000.040.000.000.00-214025.00%
AAPL211029P001280002021-10-22 3:58PM EDT128.000.040.000.000.00-6025.00%
AAPL211029P001290002021-10-22 3:46PM EDT129.000.040.000.000.00-524025.00%
AAPL211029P001300002021-10-22 3:59PM EDT130.000.050.000.000.00-4,031025.00%
AAPL211029P001310002021-10-22 3:42PM EDT131.000.060.000.000.00-396025.00%
AAPL211029P001320002021-10-22 3:38PM EDT132.000.070.000.000.00-335025.00%
AAPL211029P001330002021-10-22 3:59PM EDT133.000.080.000.000.00-61025.00%
AAPL211029P001340002021-10-22 3:56PM EDT134.000.090.000.000.00-284025.00%
AAPL211029P001350002021-10-22 3:59PM EDT135.000.120.000.000.00-1,989025.00%
AAPL211029P001360002021-10-22 3:59PM EDT136.000.130.000.000.00-513012.50%
AAPL211029P001370002021-10-22 3:59PM EDT137.000.180.000.000.00-682012.50%
AAPL211029P001380002021-10-22 3:59PM EDT138.000.200.000.000.00-2,467012.50%
AAPL211029P001390002021-10-22 3:58PM EDT139.000.240.000.000.00-748012.50%
AAPL211029P001400002021-10-22 3:59PM EDT140.000.290.000.000.00-2,944012.50%
AAPL211029P001410002021-10-22 3:59PM EDT141.000.380.000.000.00-1,199012.50%
AAPL211029P001420002021-10-22 3:59PM EDT142.000.480.000.000.00-3,902012.50%
AAPL211029P001430002021-10-22 3:59PM EDT143.000.630.000.000.00-8,06606.25%
AAPL211029P001440002021-10-22 3:59PM EDT144.000.810.000.000.00-2,99206.25%
AAPL211029P001450002021-10-22 3:59PM EDT145.001.040.000.000.00-14,64106.25%
AAPL211029P001460002021-10-22 3:59PM EDT146.001.340.000.000.00-4,78603.13%
AAPL211029P001470002021-10-22 3:59PM EDT147.001.680.000.000.00-7,97203.13%
AAPL211029P001480002021-10-22 3:59PM EDT148.002.100.000.000.00-6,90901.56%
AAPL211029P001490002021-10-22 3:59PM EDT149.002.570.000.000.00-14,23100.00%
AAPL211029P001500002021-10-22 3:59PM EDT150.003.100.000.000.00-7,23200.00%
AAPL211029P001525002021-10-22 3:59PM EDT152.504.750.000.000.00-68300.00%
AAPL211029P001550002021-10-22 3:59PM EDT155.006.730.000.000.00-1,05500.00%
AAPL211029P001575002021-10-22 3:34PM EDT157.508.600.000.000.00-3000.00%
AAPL211029P001600002021-10-22 2:43PM EDT160.0010.720.000.000.00-4100.00%
AAPL211029P001625002021-10-22 10:33AM EDT162.5012.750.000.000.00-100.00%
AAPL211029P001650002021-10-22 3:26PM EDT165.0016.050.000.000.00-600.00%
AAPL211029P001675002021-10-22 12:36PM EDT167.5018.250.000.000.00-400.00%
AAPL211029P001700002021-10-21 12:31PM EDT170.0021.300.000.000.00-100.00%
AAPL211029P001725002021-10-22 9:44AM EDT172.5022.550.000.000.00-100.00%
AAPL211029P001750002021-10-21 2:55PM EDT175.0025.930.000.000.00-1600.00%
AAPL211029P001800002021-10-22 2:37PM EDT180.0030.350.000.000.00-200.00%
AAPL211029P001850002021-10-20 3:39PM EDT185.0036.150.000.000.00--00.00%
AAPL211029P001900002021-10-21 12:01PM EDT190.0040.650.000.000.00-600.00%
AAPL211029P001950002021-10-22 10:28AM EDT195.0045.050.000.000.00-2500.00%
AAPL211029P002000002021-10-22 11:28AM EDT200.0050.800.000.000.00-100.00%