Australia markets open in 7 hours

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.24+0.29 (+0.20%)
As of 1:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210806C000750002021-08-04 1:10PM EDT75.0072.0572.2572.30-0.35-0.48%1321350.00%
AAPL210806C000800002021-07-28 9:34AM EDT80.0062.8567.2567.300.00-1158318.75%
AAPL210806C000850002021-08-05 10:50AM EDT85.0062.3562.2062.30+1.46+2.40%686262.50%
AAPL210806C000900002021-07-30 3:56PM EDT90.0056.6057.2557.35+0.65+1.16%117277.34%
AAPL210806C000950002021-07-30 10:27AM EDT95.0051.6052.2552.35+1.95+3.93%637250.00%
AAPL210806C001000002021-08-03 10:36AM EDT100.0046.9147.3047.400.00-31309240.63%
AAPL210806C001050002021-08-04 3:28PM EDT105.0042.0642.3042.400.00-262214.06%
AAPL210806C001100002021-08-05 11:35AM EDT110.0037.5237.3037.35+0.22+0.59%40197181.25%
AAPL210806C001150002021-08-05 9:30AM EDT115.0032.0532.2532.35-0.45-1.38%20306150.00%
AAPL210806C001200002021-08-05 11:41AM EDT120.0027.5027.3027.40+0.30+1.10%26283138.09%
AAPL210806C001210002021-07-30 11:33AM EDT121.0024.5026.2026.400.00-1122122.27%
AAPL210806C001220002021-08-05 11:25AM EDT122.0025.2925.2525.30+0.69+2.80%40289110.16%
AAPL210806C001230002021-08-04 11:29AM EDT123.0023.5024.2024.30+0.15+0.64%12093.75%
AAPL210806C001240002021-08-03 9:41AM EDT124.0022.5523.3023.400.00-1122118.75%
AAPL210806C001250002021-08-05 12:06PM EDT125.0022.3022.2022.30+1.05+4.94%835086.72%
AAPL210806C001260002021-08-05 10:18AM EDT126.0021.2521.2521.35+1.25+6.25%1117100.00%
AAPL210806C001270002021-08-03 3:46PM EDT127.0020.7020.2020.30+0.25+1.22%127079.69%
AAPL210806C001280002021-08-05 11:50AM EDT128.0019.4519.2519.30+0.63+3.35%723485.16%
AAPL210806C001290002021-08-05 11:00AM EDT129.0018.5218.3018.35+0.06+0.33%461,14991.41%
AAPL210806C001300002021-08-05 12:27PM EDT130.0017.3117.3017.40+0.16+0.93%4021,31190.63%
AAPL210806C001310002021-08-05 12:38PM EDT131.0016.4016.3016.40+0.60+3.80%1748785.94%
AAPL210806C001320002021-08-05 12:38PM EDT132.0015.3715.2515.30+0.41+2.74%2479468.75%
AAPL210806C001330002021-08-05 12:21PM EDT133.0014.3214.2514.35+0.07+0.49%658069.53%
AAPL210806C001340002021-08-05 11:13AM EDT134.0013.5513.2513.35+0.80+6.27%342,13365.23%
AAPL210806C001350002021-08-05 12:30PM EDT135.0012.3412.2512.35+0.59+5.02%1181,47060.74%
AAPL210806C001360002021-08-05 9:32AM EDT136.0011.3511.3011.40+0.14+1.25%899562.50%
AAPL210806C001370002021-08-05 12:09PM EDT137.0010.3810.3010.40+0.23+2.27%271,14157.81%
AAPL210806C001380002021-08-05 12:36PM EDT138.009.319.259.35+0.40+4.49%861,49452.93%
AAPL210806C001390002021-08-05 12:23PM EDT139.008.328.308.40+0.04+0.48%711,36452.15%
AAPL210806C001400002021-08-05 12:39PM EDT140.007.347.207.35+0.34+4.86%3,4376,73143.36%
AAPL210806C001410002021-08-05 12:37PM EDT141.006.356.256.35+0.30+4.96%3851,52238.48%
AAPL210806C001420002021-08-05 12:37PM EDT142.005.375.205.35+0.06+1.13%3546,35933.50%
AAPL210806C001430002021-08-05 12:41PM EDT143.004.304.204.30+0.26+6.44%6363,56625.00%
AAPL210806C001440002021-08-05 12:45PM EDT144.003.273.253.35+0.17+5.48%1,7235,56323.15%
AAPL210806C001450002021-08-05 12:45PM EDT145.002.282.322.36+0.08+3.64%6,98117,48118.16%
AAPL210806C001460002021-08-05 12:44PM EDT146.001.401.381.390.00-27,09146,91613.23%
AAPL210806C001470002021-08-05 12:45PM EDT147.000.700.740.75-0.12-14.63%54,06124,11614.41%
AAPL210806C001480002021-08-05 12:45PM EDT148.000.310.320.33-0.15-32.61%54,25036,62214.70%
AAPL210806C001490002021-08-05 12:45PM EDT149.000.110.110.12-0.13-54.17%26,35721,34915.04%
AAPL210806C001500002021-08-05 12:45PM EDT150.000.050.040.05-0.08-61.54%77,39389,67716.41%
AAPL210806C001525002021-08-05 12:44PM EDT152.500.010.000.01-0.02-66.67%8,30239,67021.09%
AAPL210806C001550002021-08-05 12:36PM EDT155.000.010.000.01-0.01-50.00%3,17830,04729.69%
AAPL210806C001575002021-08-05 12:14PM EDT157.500.010.000.010.00-575,74037.50%
AAPL210806C001600002021-08-05 12:12PM EDT160.000.010.000.010.00-10021,74744.53%
AAPL210806C001625002021-08-04 12:33PM EDT162.500.010.000.010.00-14,74751.56%
AAPL210806C001650002021-08-05 11:38AM EDT165.000.010.000.010.00-2027,64754.69%
AAPL210806C001675002021-08-02 10:59AM EDT167.500.010.000.010.00-131,49662.50%
AAPL210806C001700002021-08-04 1:07PM EDT170.000.010.000.010.00-46,37268.75%
AAPL210806C001725002021-07-30 3:41PM EDT172.500.010.000.010.00-41,46375.00%
AAPL210806C001750002021-08-04 3:03PM EDT175.000.010.000.010.00-12,77981.25%
AAPL210806C001800002021-08-04 1:34PM EDT180.000.010.000.010.00-11,76990.63%
AAPL210806C001850002021-08-05 11:54AM EDT185.000.010.000.010.00-1052,226103.13%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210806P000750002021-08-05 10:08AM EDT75.000.010.000.010.00-5218287.50%
AAPL210806P000800002021-07-27 12:55PM EDT80.000.010.000.010.00-1402262.50%
AAPL210806P000850002021-07-14 1:18PM EDT85.000.020.000.010.00-14237.50%
AAPL210806P000900002021-07-26 10:26AM EDT90.000.010.000.010.00-11,009212.50%
AAPL210806P000950002021-07-30 12:36PM EDT95.000.010.000.010.00-61,378193.75%
AAPL210806P001000002021-07-30 10:08AM EDT100.000.010.000.010.00-12,691168.75%
AAPL210806P001050002021-07-30 12:36PM EDT105.000.010.000.010.00-370150.00%
AAPL210806P001100002021-08-03 1:59PM EDT110.000.010.000.010.00-32,052131.25%
AAPL210806P001150002021-08-05 9:30AM EDT115.000.010.000.010.00-11,386112.50%
AAPL210806P001200002021-08-05 12:25PM EDT120.000.010.000.010.00-48,58293.75%
AAPL210806P001210002021-08-03 2:27PM EDT121.000.010.000.010.00-1057790.63%
AAPL210806P001220002021-08-02 10:25AM EDT122.000.010.000.010.00-293387.50%
AAPL210806P001230002021-08-04 2:27PM EDT123.000.010.000.010.00-12,03884.38%
AAPL210806P001240002021-08-02 3:36PM EDT124.000.010.000.010.00-6102,00081.25%
AAPL210806P001250002021-08-05 11:39AM EDT125.000.010.000.010.00-301,56878.13%
AAPL210806P001260002021-08-04 1:21PM EDT126.000.010.000.010.00-12282075.00%
AAPL210806P001270002021-08-03 3:56PM EDT127.000.010.000.010.00-84,46371.88%
AAPL210806P001280002021-08-05 9:32AM EDT128.000.010.000.01-0.01-50.00%431,30567.19%
AAPL210806P001290002021-08-04 2:05PM EDT129.000.010.000.010.00-24,85064.06%
AAPL210806P001300002021-08-05 9:53AM EDT130.000.010.000.010.00-53,69659.38%
AAPL210806P001310002021-08-05 12:32PM EDT131.000.010.000.01-0.01-50.00%1442,13956.25%
AAPL210806P001320002021-08-05 10:37AM EDT132.000.010.000.010.00-202,47653.13%
AAPL210806P001330002021-08-05 12:32PM EDT133.000.020.000.01+0.01+100.00%1462,45350.00%
AAPL210806P001340002021-08-05 11:23AM EDT134.000.010.000.010.00-85,95350.00%
AAPL210806P001350002021-08-05 12:10PM EDT135.000.010.000.010.00-1358,63146.88%
AAPL210806P001360002021-08-05 11:37AM EDT136.000.010.000.01-0.01-50.00%2414,41843.75%
AAPL210806P001370002021-08-05 11:55AM EDT137.000.020.010.010.00-2565,72839.84%
AAPL210806P001380002021-08-05 12:38PM EDT138.000.010.010.02-0.02-66.67%4816,31239.84%
AAPL210806P001390002021-08-05 11:37AM EDT139.000.030.010.020.00-5434,22935.94%
AAPL210806P001400002021-08-05 12:41PM EDT140.000.020.020.03-0.03-60.00%1,5939,07633.99%
AAPL210806P001410002021-08-05 12:42PM EDT141.000.030.020.03-0.03-50.00%6325,89229.69%
AAPL210806P001420002021-08-05 12:39PM EDT142.000.030.030.04-0.04-57.14%3,80910,31826.95%
AAPL210806P001430002021-08-05 12:45PM EDT143.000.050.050.06-0.07-58.33%4,85412,60524.51%
AAPL210806P001440002021-08-05 12:42PM EDT144.000.060.070.08-0.12-66.67%7,68813,68721.09%
AAPL210806P001450002021-08-05 12:44PM EDT145.000.140.130.14-0.20-58.82%12,19528,15118.85%
AAPL210806P001460002021-08-05 12:44PM EDT146.000.300.290.30-0.31-50.82%13,12815,49017.63%
AAPL210806P001470002021-08-05 12:44PM EDT147.000.650.650.66-0.42-39.25%17,14815,60117.77%
AAPL210806P001480002021-08-05 12:43PM EDT148.001.211.211.24-0.43-26.22%3,5124,98618.36%
AAPL210806P001490002021-08-05 12:42PM EDT149.001.992.022.06-0.31-13.48%5202,73121.05%
AAPL210806P001500002021-08-05 12:44PM EDT150.003.002.973.05-0.30-9.09%8158,89527.15%
AAPL210806P001525002021-08-05 11:56AM EDT152.505.155.405.50-0.50-8.85%9060839.06%
AAPL210806P001550002021-08-05 12:10PM EDT155.007.837.857.95-0.27-3.33%1,6474,95848.44%
AAPL210806P001575002021-08-05 11:39AM EDT157.5010.2310.3510.45-0.67-6.15%55055.76%
AAPL210806P001600002021-08-05 10:50AM EDT160.0012.8512.9013.05-0.20-1.53%7431,74872.07%
AAPL210806P001625002021-08-05 9:52AM EDT162.5015.7515.3515.45+0.75+5.00%16775.59%
AAPL210806P001650002021-08-04 2:28PM EDT165.0018.0817.8017.950.00-1815181.84%
AAPL210806P001675002021-08-04 9:54AM EDT167.5020.5020.4020.450.00-2320596.68%
AAPL210806P001700002021-08-04 1:54PM EDT170.0022.7022.8022.95-0.30-1.30%17999.22%
AAPL210806P001725002021-07-30 9:51AM EDT172.5027.6025.3525.450.00-114110.94%
AAPL210806P001750002021-08-03 11:28AM EDT175.0029.4527.9028.000.00-23134125.78%
AAPL210806P001800002021-08-03 3:54PM EDT180.0033.0532.8533.000.00-26225138.87%
AAPL210806P001850002021-08-05 10:11AM EDT185.0038.1037.8538.00-0.26-0.68%7138154.30%