Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.21+0.69 (+0.53%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210514C000750002021-05-07 3:29PM EDT75.0055.4555.1555.25-6.30-10.20%107170.31%
AAPL210514C000800002021-05-05 12:34PM EDT80.0049.6550.1550.250.00--0152.34%
AAPL210514C000850002021-05-05 3:49PM EDT85.0044.6045.1545.250.00-21134.38%
AAPL210514C000900002021-05-07 12:25PM EDT90.0040.8540.1540.30+1.82+4.66%301,323106.25%
AAPL210514C000950002021-05-07 11:12AM EDT95.0035.7535.1535.30+1.70+4.99%2492.19%
AAPL210514C001000002021-05-07 3:38PM EDT100.0030.4030.1530.30+1.30+4.47%104378.13%
AAPL210514C001050002021-05-07 1:29PM EDT105.0025.2025.1525.30+0.90+3.70%21164.84%
AAPL210514C001070002021-05-05 3:50PM EDT107.0020.6023.1523.300.00--059.38%
AAPL210514C001090002021-05-03 1:20PM EDT109.0023.6021.2021.300.00-1061.72%
AAPL210514C001100002021-05-07 2:33PM EDT110.0020.2520.1520.30+1.25+6.58%156852.34%
AAPL210514C001110002021-05-07 11:13AM EDT111.0019.8019.2019.30+0.60+3.12%1156.25%
AAPL210514C001120002021-05-07 3:29PM EDT112.0018.5018.2018.30+1.70+10.12%35153.13%
AAPL210514C001130002021-05-05 9:54AM EDT113.0016.1517.2017.300.00-105050.39%
AAPL210514C001140002021-05-07 12:30PM EDT114.0016.7516.2016.35+1.73+11.52%4051.37%
AAPL210514C001150002021-05-07 2:54PM EDT115.0015.3515.2515.35+1.90+14.13%223451.17%
AAPL210514C001160002021-05-07 3:51PM EDT116.0014.4914.2514.35+1.49+11.46%31252.15%
AAPL210514C001170002021-05-07 11:24AM EDT117.0013.4513.2513.35+1.60+13.50%92048.93%
AAPL210514C001180002021-05-06 3:25PM EDT118.0012.3512.2012.35+1.26+11.36%61045.70%
AAPL210514C001190002021-05-07 10:27AM EDT119.0011.8011.2511.40+1.09+10.18%4845.31%
AAPL210514C001200002021-05-07 3:58PM EDT120.0010.4410.2510.40+0.84+8.75%266041.99%
AAPL210514C001210002021-05-07 11:23AM EDT121.0010.159.309.40+1.50+17.34%421238.57%
AAPL210514C001220002021-05-07 3:53PM EDT122.008.558.308.45+0.85+11.04%63037.31%
AAPL210514C001230002021-05-07 3:39PM EDT123.007.407.307.45+0.65+9.63%1123,18033.69%
AAPL210514C001240002021-05-07 2:47PM EDT124.006.606.406.50+0.75+12.82%605031.74%
AAPL210514C001250002021-05-07 3:59PM EDT125.005.555.455.55+0.55+11.00%1,320029.40%
AAPL210514C001260002021-05-07 3:54PM EDT126.004.754.504.65+0.55+13.10%50880827.78%
AAPL210514C001270002021-05-07 3:59PM EDT127.003.803.653.80+0.36+10.47%1,1551,84326.51%
AAPL210514C001280002021-05-07 3:59PM EDT128.002.952.933.05+0.23+8.46%3,085026.12%
AAPL210514C001290002021-05-07 3:59PM EDT129.002.322.232.32+0.17+7.91%7,6476,65124.81%
AAPL210514C001300002021-05-07 3:59PM EDT130.001.681.651.71+0.07+4.35%34,668024.07%
AAPL210514C001310002021-05-07 3:59PM EDT131.001.181.181.210.00-28,3957,61923.56%
AAPL210514C001320002021-05-07 3:59PM EDT132.000.830.800.83-0.02-2.35%35,71614,54823.34%
AAPL210514C001330002021-05-07 3:59PM EDT133.000.520.510.54-0.05-8.77%19,71714,57923.05%
AAPL210514C001340002021-05-07 3:59PM EDT134.000.350.320.34-0.05-12.50%12,86918,23322.95%
AAPL210514C001350002021-05-07 3:59PM EDT135.000.210.200.22-0.04-16.00%15,737023.34%
AAPL210514C001360002021-05-07 3:59PM EDT136.000.140.130.14-0.04-22.22%4,6217,00023.78%
AAPL210514C001370002021-05-07 3:59PM EDT137.000.110.090.10-0.02-15.38%6,219024.81%
AAPL210514C001380002021-05-07 3:55PM EDT138.000.070.060.07-0.02-22.22%7,9725,54025.78%
AAPL210514C001390002021-05-07 3:58PM EDT139.000.060.050.06-0.01-14.29%3,0832,46027.54%
AAPL210514C001400002021-05-07 3:59PM EDT140.000.050.040.050.00-4,141029.10%
AAPL210514C001410002021-05-07 3:59PM EDT141.000.040.020.040.00-1,528030.47%
AAPL210514C001420002021-05-07 3:54PM EDT142.000.030.030.04-0.01-25.00%1,2254,22832.62%
AAPL210514C001430002021-05-07 3:16PM EDT143.000.020.020.03-0.02-50.00%2951,40433.59%
AAPL210514C001440002021-05-07 3:34PM EDT144.000.020.010.03-0.01-33.33%1,8711,36135.55%
AAPL210514C001450002021-05-07 3:57PM EDT145.000.020.010.020.00-1,9953,56935.94%
AAPL210514C001460002021-05-07 3:24PM EDT146.000.010.010.03-0.01-50.00%870039.84%
AAPL210514C001470002021-05-07 3:09PM EDT147.000.010.010.02-0.01-50.00%183,01039.84%
AAPL210514C001480002021-05-07 2:59PM EDT148.000.020.010.020.00-980941.41%
AAPL210514C001490002021-05-07 9:34AM EDT149.000.010.010.020.00-4043.36%
AAPL210514C001500002021-05-07 3:47PM EDT150.000.010.010.020.00-884,86745.31%
AAPL210514C001525002021-05-07 2:39PM EDT152.500.010.010.02-0.01-50.00%1137650.00%
AAPL210514C001550002021-05-07 3:57PM EDT155.000.010.010.020.00-6562,59052.34%
AAPL210514C001575002021-05-07 10:56AM EDT157.500.020.000.02+0.01+100.00%2,00121754.69%
AAPL210514C001600002021-05-07 2:47PM EDT160.000.010.000.020.00-12058.59%
AAPL210514C001625002021-05-04 2:48PM EDT162.500.010.000.020.00-1562.50%
AAPL210514C001650002021-05-06 9:38AM EDT165.000.010.000.010.00-2062.50%
AAPL210514C001675002021-05-03 2:46PM EDT167.500.010.000.010.00-110065.63%
AAPL210514C001700002021-05-04 3:29PM EDT170.000.010.000.010.00-847368.75%
AAPL210514C001725002021-04-29 1:25PM EDT172.500.010.000.02-0.02-66.67%11177.34%
AAPL210514C001750002021-05-06 9:32AM EDT175.000.010.000.010.00-73175.00%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210514P000750002021-05-07 12:19PM EDT75.000.010.000.020.00-30146.88%
AAPL210514P000800002021-04-30 3:51PM EDT80.000.010.000.010.00-5004,239125.00%
AAPL210514P000850002021-05-04 12:51PM EDT85.000.010.000.010.00-13305109.38%
AAPL210514P000900002021-05-05 12:27PM EDT90.000.010.000.010.00-4096.88%
AAPL210514P000950002021-05-07 3:10PM EDT95.000.010.000.010.00-3422,08181.25%
AAPL210514P001000002021-05-07 2:58PM EDT100.000.010.000.020.00-6161,29175.00%
AAPL210514P001010002021-05-07 2:58PM EDT101.000.010.000.02-0.01-50.00%1,30115171.88%
AAPL210514P001030002021-05-07 3:05PM EDT103.000.010.000.02-0.02-66.67%3,810067.19%
AAPL210514P001040002021-05-07 3:31PM EDT104.000.020.010.03-0.01-33.33%3,91647569.53%
AAPL210514P001050002021-05-07 3:56PM EDT105.000.010.010.03-0.02-66.67%2,357067.19%
AAPL210514P001060002021-05-07 3:57PM EDT106.000.020.010.03-0.02-50.00%3,6738564.06%
AAPL210514P001070002021-05-07 3:57PM EDT107.000.030.020.03-0.01-25.00%2,46585763.28%
AAPL210514P001080002021-05-07 3:43PM EDT108.000.020.020.03-0.03-60.00%1,3392,00960.94%
AAPL210514P001090002021-05-07 3:43PM EDT109.000.030.020.04-0.03-50.00%1,205059.38%
AAPL210514P001100002021-05-07 3:46PM EDT110.000.030.030.04-0.04-57.14%1,3892,51057.81%
AAPL210514P001110002021-05-07 3:53PM EDT111.000.040.030.05-0.03-42.86%23971756.25%
AAPL210514P001120002021-05-07 3:03PM EDT112.000.050.040.05-0.04-44.44%81054.30%
AAPL210514P001130002021-05-07 3:47PM EDT113.000.050.040.06-0.05-50.00%1,22685652.34%
AAPL210514P001140002021-05-07 3:38PM EDT114.000.060.050.06-0.05-45.45%2,225050.00%
AAPL210514P001150002021-05-07 3:54PM EDT115.000.060.060.07-0.07-53.85%9092,19349.02%
AAPL210514P001160002021-05-07 3:46PM EDT116.000.070.070.08-0.06-46.15%806047.27%
AAPL210514P001170002021-05-07 3:57PM EDT117.000.090.080.09-0.06-40.00%63386545.12%
AAPL210514P001180002021-05-07 3:54PM EDT118.000.090.080.10-0.09-50.00%507042.97%
AAPL210514P001190002021-05-07 3:53PM EDT119.000.090.090.11-0.10-52.63%6601,26840.63%
AAPL210514P001200002021-05-07 3:59PM EDT120.000.110.110.12-0.11-50.00%1,3725,52938.09%
AAPL210514P001210002021-05-07 3:52PM EDT121.000.130.120.14-0.13-50.00%371036.13%
AAPL210514P001220002021-05-07 3:58PM EDT122.000.140.140.16-0.16-53.33%1,359033.89%
AAPL210514P001230002021-05-07 3:59PM EDT123.000.180.170.19-0.18-50.00%2,1302,50731.79%
AAPL210514P001240002021-05-07 3:56PM EDT124.000.220.210.23-0.22-50.00%2,438029.79%
AAPL210514P001250002021-05-07 3:59PM EDT125.000.270.270.29-0.31-53.45%4,432027.93%
AAPL210514P001260002021-05-07 3:59PM EDT126.000.390.370.39-0.35-47.30%5,2764,94826.61%
AAPL210514P001270002021-05-07 3:59PM EDT127.000.550.520.54-0.42-43.30%6,3495,10925.54%
AAPL210514P001280002021-05-07 3:59PM EDT128.000.750.740.77-0.53-41.41%5,6165,33924.90%
AAPL210514P001290002021-05-07 3:59PM EDT129.001.071.041.07-0.61-36.31%14,016024.17%
AAPL210514P001300002021-05-07 3:59PM EDT130.001.471.441.48-0.69-31.94%19,372023.78%
AAPL210514P001310002021-05-07 3:59PM EDT131.001.951.922.00-0.79-28.83%14,551023.56%
AAPL210514P001320002021-05-07 3:59PM EDT132.002.512.542.62-1.09-30.28%3,228023.34%
AAPL210514P001330002021-05-07 3:59PM EDT133.003.303.253.35-0.83-20.10%1,1192,30923.44%
AAPL210514P001340002021-05-07 3:53PM EDT134.003.954.054.15-1.03-20.68%1,028023.44%
AAPL210514P001350002021-05-07 3:58PM EDT135.004.894.955.05-1.01-17.12%1,1182,90924.56%
AAPL210514P001360002021-05-07 3:41PM EDT136.005.765.855.95-1.09-15.91%199024.56%
AAPL210514P001370002021-05-07 3:23PM EDT137.006.526.806.90-1.48-18.50%1,27725325.39%
AAPL210514P001380002021-05-07 3:31PM EDT138.007.647.807.95-1.41-15.58%126530.57%
AAPL210514P001390002021-05-07 2:43PM EDT139.009.058.758.90-2.39-20.89%710130.86%
AAPL210514P001400002021-05-07 3:59PM EDT140.009.789.759.90-1.49-13.22%3,101033.59%
AAPL210514P001410002021-05-06 11:09AM EDT141.0013.5410.7510.900.00-73036.13%
AAPL210514P001420002021-05-07 3:57PM EDT142.0011.5911.7511.85-1.11-8.74%414534.77%
AAPL210514P001430002021-05-07 3:40PM EDT143.0012.6012.7512.90+1.90+17.76%42341.21%
AAPL210514P001440002021-05-03 3:49PM EDT144.0011.7013.7513.850.00--339.45%
AAPL210514P001450002021-05-07 1:33PM EDT145.0014.6814.7514.85-3.12-17.53%102,27141.60%
AAPL210514P001460002021-05-04 9:34AM EDT146.0016.6515.7515.900.00-1248.44%
AAPL210514P001470002021-05-05 9:31AM EDT147.0016.0616.7516.85-1.84-10.28%10346.09%
AAPL210514P001480002021-05-05 3:50PM EDT148.0019.7917.7517.900.00--253.13%
AAPL210514P001490002021-05-03 11:12AM EDT149.0016.7518.7518.850.00-2050.39%
AAPL210514P001500002021-05-06 2:13PM EDT150.0019.2019.7519.90-2.35-10.90%127057.62%
AAPL210514P001525002021-05-06 12:02PM EDT152.5024.1022.2522.350.00-656057.62%
AAPL210514P001550002021-05-05 10:25AM EDT155.0025.9024.7524.900.00-2320658.20%
AAPL210514P001600002021-05-06 3:28PM EDT160.0031.1529.7529.850.00-909058.59%
AAPL210514P001650002021-05-06 12:21PM EDT165.0036.2534.7534.900.00-2075.78%