Australia markets open in 1 hour 55 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.06-3.06 (-2.45%)
At close: 4:00PM EST

121.95 -0.11 (-0.09%)
After hours: 4:05PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210305C000700002021-03-03 3:40PM EST70.0052.5052.6052.75-4.03-7.13%310369.14%
AAPL210305C000750002021-02-24 10:38AM EST75.0048.6547.6047.750.00-2043329.69%
AAPL210305C000800002021-03-03 3:11PM EST80.0042.9041.7543.70-3.50-7.54%23192297.46%
AAPL210305C000810002021-02-25 1:55PM EST81.0040.9041.8041.900.00--40301.37%
AAPL210305C000820002021-02-25 3:06PM EST82.0039.6540.8040.950.00--0296.09%
AAPL210305C000830002021-02-25 3:06PM EST83.0038.6539.7539.850.00--42282.42%
AAPL210305C000840002021-02-25 12:25PM EST84.0038.4538.7538.850.00--1275.20%
AAPL210305C000850002021-03-02 12:38PM EST85.0041.1537.6537.800.00-237261.72%
AAPL210305C000860002021-02-25 2:01PM EST86.0036.5036.3537.050.00--21252.54%
AAPL210305C000870002021-02-25 2:01PM EST87.0035.5035.7035.850.00--20251.95%
AAPL210305C000890002021-02-26 10:32AM EST89.0032.8033.7033.850.00-45238.28%
AAPL210305C000900002021-03-03 2:16PM EST90.0032.5032.7532.85-2.75-7.80%62534233.30%
AAPL210305C000910002021-02-26 10:38AM EST91.0036.0031.8031.950.00-161231.84%
AAPL210305C000920002021-02-25 3:43PM EST92.0029.6030.6530.800.00--1214.26%
AAPL210305C000930002021-02-23 11:35AM EST93.0030.2529.6029.750.00--1203.91%
AAPL210305C000940002021-02-26 9:33AM EST94.0028.8028.7528.850.00-11206.45%
AAPL210305C000950002021-02-25 12:54PM EST95.0032.3927.3528.050.00-15192.97%
AAPL210305C000960002021-02-25 3:30PM EST96.0025.7526.8026.950.00--6198.05%
AAPL210305C000970002021-02-25 3:45PM EST97.0024.9525.6525.750.00--1180.08%
AAPL210305C000980002021-02-25 3:17PM EST98.0023.9424.6524.800.00--1175.49%
AAPL210305C000990002021-02-25 12:27PM EST99.0023.5023.7523.900.00--1175.29%
AAPL210305C001000002021-03-03 3:14PM EST100.0022.8022.8022.95-3.30-12.64%51346171.78%
AAPL210305C001010002021-02-23 12:35PM EST101.0021.4021.8021.95-0.15-0.70%23165.23%
AAPL210305C001020002021-03-01 12:22PM EST102.0024.0920.8020.950.00-317158.69%
AAPL210305C001030002021-03-02 3:27PM EST103.0022.6519.6519.800.00-914144.04%
AAPL210305C001040002021-03-01 1:26PM EST104.0022.8518.7518.900.00-39143.16%
AAPL210305C001050002021-03-01 3:01PM EST105.0019.3017.7517.85-1.85-8.75%162135.55%
AAPL210305C001070002021-02-26 2:02PM EST107.0016.5814.7516.800.00-3520121.68%
AAPL210305C001080002021-03-03 10:55AM EST108.0016.2014.8514.95+1.90+13.29%6624121.09%
AAPL210305C001090002021-03-03 2:07PM EST109.0013.9313.8013.95-3.89-21.83%6210113.57%
AAPL210305C001100002021-03-03 3:49PM EST110.0012.8012.7512.95-2.50-16.34%571411105.96%
AAPL210305C001110002021-02-26 3:59PM EST111.0015.2011.8511.950.00-138164101.56%
AAPL210305C001120002021-03-03 1:55PM EST112.0010.5510.7510.90-3.69-25.91%15913391.99%
AAPL210305C001130002021-03-03 3:26PM EST113.009.359.759.85-3.85-29.17%46484.47%
AAPL210305C001140002021-03-03 12:24PM EST114.008.708.758.90-3.98-31.39%1811278.91%
AAPL210305C001150002021-03-03 3:43PM EST115.008.007.557.65-2.35-22.71%21495063.87%
AAPL210305C001160002021-03-03 2:36PM EST116.007.056.957.10-2.75-28.06%1720271.97%
AAPL210305C001170002021-03-03 3:49PM EST117.005.996.006.10-2.66-30.75%11728365.43%
AAPL210305C001180002021-03-03 3:47PM EST118.005.205.005.10-2.10-28.77%68652157.96%
AAPL210305C001190002021-03-03 3:48PM EST119.004.304.204.30-2.02-31.96%54672855.47%
AAPL210305C001200002021-03-03 3:49PM EST120.003.353.403.50-2.00-37.38%5,2014,86151.95%
AAPL210305C001210002021-03-03 3:47PM EST121.002.702.712.75-2.00-42.55%1,6115,20749.56%
AAPL210305C001220002021-03-03 3:50PM EST122.001.901.982.02-1.80-48.65%15,1297,65845.07%
AAPL210305C001230002021-03-03 3:50PM EST123.001.301.361.39-1.56-54.55%26,07216,43641.11%
AAPL210305C001240002021-03-03 3:50PM EST124.000.880.960.97-1.40-61.40%41,94512,37839.84%
AAPL210305C001250002021-03-03 3:50PM EST125.000.570.610.62-1.07-65.24%78,05316,80138.09%
AAPL210305C001260002021-03-03 3:49PM EST126.000.380.380.39-0.82-68.33%41,17615,69737.26%
AAPL210305C001270002021-03-03 3:50PM EST127.000.210.220.23-0.60-74.07%34,76226,12136.43%
AAPL210305C001280002021-03-03 3:49PM EST128.000.140.130.14-0.37-72.55%24,38824,81536.52%
AAPL210305C001290002021-03-03 3:47PM EST129.000.090.080.09-0.22-70.97%26,13123,90537.31%
AAPL210305C001300002021-03-03 3:49PM EST130.000.050.050.06-0.15-75.00%51,80056,89638.28%
AAPL210305C001310002021-03-03 3:45PM EST131.000.050.040.05-0.07-58.33%16,20518,09940.82%
AAPL210305C001320002021-03-03 3:47PM EST132.000.040.030.04-0.04-50.00%8,43519,33442.97%
AAPL210305C001330002021-03-03 3:39PM EST133.000.030.020.03-0.02-40.00%4,17026,59544.53%
AAPL210305C001340002021-03-03 3:49PM EST134.000.020.010.02-0.01-33.33%11,38019,72445.31%
AAPL210305C001350002021-03-03 3:42PM EST135.000.020.010.02-0.01-33.33%11,89632,19348.44%
AAPL210305C001360002021-03-03 3:32PM EST136.000.010.010.02-0.01-50.00%1,7309,18151.17%
AAPL210305C001370002021-03-03 3:45PM EST137.000.020.010.020.00-3337,37852.34%
AAPL210305C001380002021-03-03 3:45PM EST138.000.010.010.02-0.02-66.67%6455,92255.47%
AAPL210305C001390002021-03-03 3:18PM EST139.000.010.000.010.00-1383,17151.56%
AAPL210305C001400002021-03-03 3:40PM EST140.000.010.000.01-0.01-50.00%1,35522,68653.13%
AAPL210305C001410002021-03-03 1:22PM EST141.000.010.000.01-0.01-50.00%1504,41656.25%
AAPL210305C001420002021-03-03 12:38PM EST142.000.010.000.010.00-326,33459.38%
AAPL210305C001430002021-03-03 2:01PM EST143.000.010.000.010.00-733,65662.50%
AAPL210305C001440002021-03-03 3:23PM EST144.000.010.000.010.00-162,79064.06%
AAPL210305C001450002021-03-03 3:31PM EST145.000.010.000.010.00-1979,55065.63%
AAPL210305C001460002021-03-03 9:39AM EST146.000.010.000.01-0.01-50.00%21,60968.75%
AAPL210305C001470002021-03-03 12:00PM EST147.000.010.000.01-0.01-50.00%3569071.88%
AAPL210305C001480002021-03-03 10:18AM EST148.000.010.000.010.00-61,04473.44%
AAPL210305C001490002021-03-03 3:49PM EST149.000.010.000.010.00-372,81475.00%
AAPL210305C001500002021-03-03 3:39PM EST150.000.010.000.010.00-1629,68878.13%
AAPL210305C001525002021-03-02 3:31PM EST152.500.010.000.010.00-1103,20484.38%
AAPL210305C001550002021-03-03 9:33AM EST155.000.010.000.010.00-195,33890.63%
AAPL210305C001575002021-03-02 9:30AM EST157.500.010.000.010.00-351,56393.75%
AAPL210305C001600002021-03-03 9:33AM EST160.000.010.000.010.00-24,93098.44%
AAPL210305C001625002021-03-01 1:39PM EST162.500.010.000.010.00-1351,109106.25%
AAPL210305C001650002021-03-03 1:13PM EST165.000.010.000.010.00-21,927109.38%
AAPL210305C001675002021-03-01 2:42PM EST167.500.010.000.010.00-8877115.63%
AAPL210305C001700002021-03-03 1:54PM EST170.000.010.000.010.00-241,187118.75%
AAPL210305C001750002021-03-01 11:14AM EST175.000.010.000.010.00-13,466128.13%
AAPL210305C001800002021-02-26 2:35PM EST180.000.010.000.010.00-172,306137.50%
AAPL210305C001850002021-03-01 2:47PM EST185.000.010.000.010.00-71,172146.88%
AAPL210305C001900002021-03-01 2:18PM EST190.000.010.000.010.00-502,053156.25%
AAPL210305C001950002021-02-26 2:21PM EST195.000.010.000.010.00-21,011162.50%
AAPL210305C002000002021-03-01 9:58AM EST200.000.010.000.010.00-51,171171.88%
AAPL210305C002050002021-03-01 2:23PM EST205.000.010.000.010.00-1001,442181.25%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210305P000700002021-03-02 2:32PM EST70.000.010.000.010.00-6941196.88%
AAPL210305P000750002021-02-26 9:35AM EST75.000.010.000.010.00-4337175.00%
AAPL210305P000800002021-02-26 12:10PM EST80.000.010.000.010.00-102,176156.25%
AAPL210305P000810002021-02-26 2:47PM EST81.000.020.000.010.00-1462150.00%
AAPL210305P000820002021-02-26 2:51PM EST82.000.010.000.010.00-616143.75%
AAPL210305P000830002021-02-26 3:03PM EST83.000.020.000.010.00-2828143.75%
AAPL210305P000840002021-02-26 3:52PM EST84.000.010.000.010.00-166171137.50%
AAPL210305P000850002021-02-26 3:07PM EST85.000.010.000.010.00-13,689134.38%
AAPL210305P000860002021-02-26 3:03PM EST86.000.010.000.010.00-50162131.25%
AAPL210305P000870002021-02-26 3:55PM EST87.000.020.000.010.00-127113125.00%
AAPL210305P000880002021-02-26 3:42PM EST88.000.020.000.010.00-19122121.88%
AAPL210305P000890002021-02-26 2:34PM EST89.000.040.000.010.00-31289118.75%
AAPL210305P000900002021-03-01 11:31AM EST90.000.010.000.010.00-7969112.50%
AAPL210305P000910002021-02-26 3:54PM EST91.000.010.000.010.00-1373109.38%
AAPL210305P000920002021-03-01 10:19AM EST92.000.010.000.010.00-1899106.25%
AAPL210305P000930002021-03-01 10:23AM EST93.000.010.000.010.00-11,517103.13%
AAPL210305P000940002021-03-01 10:23AM EST94.000.010.000.010.00-21,30098.44%
AAPL210305P000950002021-03-03 3:29PM EST95.000.010.000.010.00-1231,95893.75%
AAPL210305P000960002021-03-02 9:30AM EST96.000.010.000.010.00-552590.63%
AAPL210305P000970002021-03-03 10:25AM EST97.000.010.000.010.00-393587.50%
AAPL210305P000980002021-03-03 2:34PM EST98.000.010.000.010.00-31,21584.38%
AAPL210305P000990002021-03-03 1:56PM EST99.000.010.000.010.00-121,18581.25%
AAPL210305P001000002021-03-03 3:45PM EST100.000.010.000.010.00-4403,82878.13%
AAPL210305P001010002021-03-03 3:22PM EST101.000.010.010.020.00-3761,18382.81%
AAPL210305P001020002021-03-03 3:42PM EST102.000.020.010.02+0.01+100.00%50659078.13%
AAPL210305P001030002021-03-03 2:34PM EST103.000.020.010.02+0.01+100.00%12130875.00%
AAPL210305P001040002021-03-03 2:37PM EST104.000.020.010.02+0.01+100.00%40985571.09%
AAPL210305P001050002021-03-03 3:34PM EST105.000.030.010.02+0.02+200.00%2013,32067.19%
AAPL210305P001060002021-03-03 3:36PM EST106.000.020.020.03+0.01+100.00%1131,21467.19%
AAPL210305P001070002021-03-03 2:35PM EST107.000.070.020.03+0.05+250.00%11793963.28%
AAPL210305P001080002021-03-03 3:29PM EST108.000.040.030.04+0.02+100.00%25479762.50%
AAPL210305P001090002021-03-03 3:39PM EST109.000.050.040.05+0.02+66.67%72299060.55%
AAPL210305P001100002021-03-03 3:43PM EST110.000.060.050.06+0.03+100.00%6297,14158.20%
AAPL210305P001110002021-03-03 3:35PM EST111.000.070.070.08+0.03+75.00%1,02390356.64%
AAPL210305P001120002021-03-03 3:41PM EST112.000.100.070.09+0.05+100.00%9421,00252.73%
AAPL210305P001130002021-03-03 3:48PM EST113.000.100.100.11+0.04+66.67%1,3192,30350.78%
AAPL210305P001140002021-03-03 3:47PM EST114.000.120.120.13+0.06+100.00%2,8243,14448.15%
AAPL210305P001150002021-03-03 3:47PM EST115.000.140.140.15+0.07+100.00%12,63115,14944.73%
AAPL210305P001160002021-03-03 3:47PM EST116.000.200.200.21+0.12+150.00%3,3853,01343.07%
AAPL210305P001170002021-03-03 3:49PM EST117.000.260.250.26+0.14+116.67%4,1843,17340.04%
AAPL210305P001180002021-03-03 3:50PM EST118.000.390.350.36+0.23+143.75%4,3787,78238.14%
AAPL210305P001190002021-03-03 3:47PM EST119.000.460.480.50+0.24+109.09%4,2825,78336.28%
AAPL210305P001200002021-03-03 3:49PM EST120.000.670.660.67+0.39+139.29%34,90319,52133.74%
AAPL210305P001210002021-03-03 3:50PM EST121.001.000.880.90+0.61+156.41%13,5556,71231.06%
AAPL210305P001220002021-03-03 3:50PM EST122.001.381.241.26+0.85+160.38%32,03510,45929.22%
AAPL210305P001230002021-03-03 3:50PM EST123.001.841.621.65+1.08+142.11%35,03012,90325.24%
AAPL210305P001240002021-03-03 3:49PM EST124.002.192.192.23+1.13+106.60%41,63110,31021.68%
AAPL210305P001250002021-03-03 3:49PM EST125.002.872.792.85+1.43+99.31%20,75415,9540.00%
AAPL210305P001260002021-03-03 3:49PM EST126.003.653.553.65+1.60+78.05%17,05216,8000.00%
AAPL210305P001270002021-03-03 3:47PM EST127.004.404.404.50+1.72+64.18%2,00710,1740.00%
AAPL210305P001280002021-03-03 3:49PM EST128.005.405.205.35+2.10+63.64%7574,4300.00%
AAPL210305P001290002021-03-03 3:45PM EST129.006.206.256.35+2.03+48.68%8545,6010.00%
AAPL210305P001300002021-03-03 3:42PM EST130.007.407.207.55+2.30+45.10%75011,1480.00%
AAPL210305P001310002021-03-03 3:30PM EST131.008.508.108.25+2.75+47.83%1351,7820.00%
AAPL210305P001320002021-03-03 3:42PM EST132.009.309.509.65+2.48+36.36%2912,9710.00%
AAPL210305P001330002021-03-03 3:42PM EST133.0010.4110.2010.35+2.56+32.61%1196,3910.00%
AAPL210305P001340002021-03-03 3:40PM EST134.0011.5711.5011.65+3.73+47.58%995,2200.00%
AAPL210305P001350002021-03-03 3:46PM EST135.0012.1512.1512.30+2.24+22.60%5757,0180.00%
AAPL210305P001360002021-03-03 2:15PM EST136.0013.6313.0513.20+3.28+31.69%1063,1740.00%
AAPL210305P001370002021-03-03 3:40PM EST137.0014.2714.1014.20+2.86+25.07%1243,6540.00%
AAPL210305P001380002021-03-03 3:46PM EST138.0015.1115.2515.35+2.69+21.66%154770.00%
AAPL210305P001390002021-03-03 2:40PM EST139.0016.3516.2016.35+3.50+27.24%996590.00%
AAPL210305P001400002021-03-03 1:18PM EST140.0016.1017.2517.35+1.15+7.69%2151,3670.00%
AAPL210305P001410002021-03-03 12:24PM EST141.0016.8717.3019.20+0.93+5.83%817098.24%
AAPL210305P001420002021-03-03 12:36PM EST142.0018.2119.2519.35+2.02+12.48%32160.00%
AAPL210305P001430002021-03-02 3:12PM EST143.0018.7220.0520.20+1.82+10.77%72180.00%
AAPL210305P001440002021-03-02 1:57PM EST144.0019.4021.1521.30+1.45+8.08%181060.00%
AAPL210305P001450002021-03-03 12:40PM EST145.0021.3722.2522.35+2.12+11.01%351420.00%
AAPL210305P001460002021-03-01 2:01PM EST146.0019.7423.1023.250.00-71830.00%
AAPL210305P001470002021-03-02 11:03AM EST147.0021.0824.1024.250.00-1110.00%
AAPL210305P001480002021-02-26 9:32AM EST148.0023.7824.2526.25+4.03+20.41%1110127.73%
AAPL210305P001490002021-03-02 9:31AM EST149.0023.1026.3026.800.00-1630.00%
AAPL210305P001500002021-03-02 3:45PM EST150.0024.5027.1027.300.00-3240.00%
AAPL210305P001525002021-02-22 1:56PM EST152.5024.6529.6529.750.00-4000.00%
AAPL210305P001550002021-03-01 10:41AM EST155.0028.0532.1532.300.00-3160.00%
AAPL210305P001575002021-02-24 12:47PM EST157.5032.7534.7034.850.00-230.00%
AAPL210305P001600002021-03-03 3:23PM EST160.0037.6236.9537.65+5.17+15.93%210.00%
AAPL210305P001625002021-03-03 3:23PM EST162.5040.1039.8040.30+6.75+20.24%100.00%
AAPL210305P001650002021-02-23 12:14PM EST165.0043.4042.3042.800.00-100640.00%
AAPL210305P001675002021-02-19 3:53PM EST167.5037.6544.8045.300.00-2100.00%
AAPL210305P001700002021-02-19 10:00AM EST170.0039.6047.1047.200.00-2000.00%
AAPL210305P001750002021-02-19 10:01AM EST175.0044.6552.1052.250.00-2000.00%
AAPL210305P001800002021-02-16 10:01AM EST180.0045.1057.2057.300.00-2100.00%
AAPL210305P001850002021-02-19 3:53PM EST185.0055.1262.1562.300.00-100.00%
AAPL210305P001900002021-02-10 10:20AM EST190.0054.4566.9567.650.00-2000.00%
AAPL210305P001950002021-02-01 9:39AM EST195.0068.3570.4070.550.00-100.00%
AAPL210305P002000002021-02-01 3:31PM EST200.0065.9577.1077.250.00-10700.00%
AAPL210305P002050002021-02-03 10:29AM EST205.0071.4282.3082.800.00--00.00%