Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.10+0.25 (+0.20%)
At close: 4:00PM EDT

128.05 -0.05 (-0.04%)
Pre-market: 8:11AM EDT

In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C000650002021-05-05 9:44AM EDT65.0065.100.000.000.00-550.00%
AAPL210507C000700002021-05-04 9:59AM EDT70.0058.580.000.000.00--10.00%
AAPL210507C000800002021-05-05 11:52AM EDT80.0050.100.000.000.00-5290.00%
AAPL210507C000850002021-04-29 12:56PM EDT85.0048.130.000.000.00-140.00%
AAPL210507C000900002021-05-04 3:04PM EDT90.0037.600.000.000.00-1081880.00%
AAPL210507C000950002021-05-05 10:44AM EDT95.0034.850.000.000.00-690.00%
AAPL210507C001000002021-05-05 11:32AM EDT100.0029.850.000.000.00-11410.00%
AAPL210507C001050002021-05-04 1:35PM EDT105.0022.100.000.000.00-9680.00%
AAPL210507C001060002021-04-30 11:04AM EDT106.0027.350.000.000.00-120.00%
AAPL210507C001070002021-05-04 10:02AM EDT107.0021.450.000.000.00-460.00%
AAPL210507C001080002021-05-04 9:41AM EDT108.0021.250.000.000.00-1130.00%
AAPL210507C001090002021-05-03 12:36PM EDT109.0023.500.000.000.00-580.00%
AAPL210507C001100002021-05-05 1:43PM EDT110.0019.450.000.000.00-461390.00%
AAPL210507C001110002021-05-05 9:55AM EDT111.0019.200.000.000.00-201200.00%
AAPL210507C001120002021-05-05 10:17AM EDT112.0017.050.000.000.00-251630.00%
AAPL210507C001130002021-05-05 2:28PM EDT113.0015.850.000.000.00-43960.00%
AAPL210507C001140002021-05-05 9:55AM EDT114.0016.200.000.000.00-14150.00%
AAPL210507C001150002021-05-05 2:12PM EDT115.0014.000.000.000.00-712470.00%
AAPL210507C001160002021-05-05 3:22PM EDT116.0012.350.000.000.00-1720.00%
AAPL210507C001170002021-05-05 12:38PM EDT117.0012.680.000.000.00-142290.00%
AAPL210507C001180002021-05-05 12:01PM EDT118.0012.200.000.000.00-10910.00%
AAPL210507C001190002021-05-05 3:10PM EDT119.009.550.000.000.00-532110.00%
AAPL210507C001200002021-05-05 3:52PM EDT120.008.300.000.000.00-3279,9180.00%
AAPL210507C001210002021-05-05 3:22PM EDT121.007.450.000.000.00-1113040.00%
AAPL210507C001220002021-05-05 1:06PM EDT122.007.310.000.000.00-7061,0680.00%
AAPL210507C001230002021-05-05 3:49PM EDT123.005.600.000.000.00-2921,0540.00%
AAPL210507C001240002021-05-05 3:58PM EDT124.004.200.000.000.00-7172,0900.00%
AAPL210507C001250002021-05-05 3:59PM EDT125.003.250.000.000.00-2,8223,4570.00%
AAPL210507C001260002021-05-05 3:59PM EDT126.002.450.000.000.00-2,7453,8490.00%
AAPL210507C001270002021-05-05 3:59PM EDT127.001.700.000.000.00-8,1154,5360.00%
AAPL210507C001280002021-05-05 3:59PM EDT128.001.110.000.000.00-19,78415,7280.00%
AAPL210507C001290002021-05-05 3:59PM EDT129.000.650.000.000.00-46,29313,0263.13%
AAPL210507C001300002021-05-05 3:59PM EDT130.000.350.000.000.00-111,58855,1976.25%
AAPL210507C001310002021-05-05 3:59PM EDT131.000.180.000.000.00-59,30122,4046.25%
AAPL210507C001320002021-05-05 3:59PM EDT132.000.090.000.000.00-51,05826,88512.50%
AAPL210507C001330002021-05-05 3:59PM EDT133.000.050.000.000.00-27,84345,38912.50%
AAPL210507C001340002021-05-05 3:59PM EDT134.000.040.000.000.00-24,87445,28512.50%
AAPL210507C001350002021-05-05 3:59PM EDT135.000.030.000.000.00-27,72763,57312.50%
AAPL210507C001360002021-05-05 3:59PM EDT136.000.020.000.000.00-6,52025,59525.00%
AAPL210507C001370002021-05-05 3:59PM EDT137.000.020.000.000.00-3,26718,04125.00%
AAPL210507C001380002021-05-05 3:56PM EDT138.000.010.000.000.00-3,38216,08725.00%
AAPL210507C001390002021-05-05 3:59PM EDT139.000.010.000.000.00-1,2277,03325.00%
AAPL210507C001400002021-05-05 3:59PM EDT140.000.010.000.000.00-4,05667,48825.00%
AAPL210507C001410002021-05-05 3:59PM EDT141.000.010.000.000.00-8267,75625.00%
AAPL210507C001420002021-05-05 3:48PM EDT142.000.010.000.000.00-1,9237,55025.00%
AAPL210507C001430002021-05-05 3:54PM EDT143.000.010.000.000.00-8344,91625.00%
AAPL210507C001440002021-05-05 3:13PM EDT144.000.010.000.000.00-3363,33725.00%
AAPL210507C001450002021-05-05 3:55PM EDT145.000.010.000.000.00-33744,19950.00%
AAPL210507C001460002021-05-05 12:42PM EDT146.000.010.000.000.00-481,62750.00%
AAPL210507C001470002021-05-05 3:53PM EDT147.000.010.000.000.00-511,91450.00%
AAPL210507C001480002021-05-05 11:49AM EDT148.000.010.000.000.00-77,51250.00%
AAPL210507C001490002021-05-05 1:36PM EDT149.000.010.000.000.00-112,59850.00%
AAPL210507C001500002021-05-05 3:58PM EDT150.000.010.000.000.00-1838,50350.00%
AAPL210507C001525002021-05-05 12:35PM EDT152.500.010.000.000.00-14,05350.00%
AAPL210507C001550002021-05-05 2:33PM EDT155.000.010.000.000.00-1076,11250.00%
AAPL210507C001575002021-05-03 10:34AM EDT157.500.010.000.000.00-212250.00%
AAPL210507C001600002021-05-05 1:15PM EDT160.000.010.000.000.00-1112,55450.00%
AAPL210507C001625002021-05-03 9:30AM EDT162.500.010.000.000.00-103050.00%
AAPL210507C001650002021-05-03 12:05PM EDT165.000.010.000.000.00-41,87350.00%
AAPL210507C001700002021-04-30 12:21PM EDT170.000.010.000.000.00-11,05950.00%
AAPL210507C001750002021-05-05 9:30AM EDT175.000.010.000.000.00-118750.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P000650002021-04-30 10:24AM EDT65.000.010.000.000.00-1650.00%
AAPL210507P000700002021-04-30 9:30AM EDT70.000.010.000.000.00-130650.00%
AAPL210507P000750002021-04-29 9:50AM EDT75.000.010.000.000.00-11650.00%
AAPL210507P000800002021-04-14 3:22PM EDT80.000.040.000.000.00-37150.00%
AAPL210507P000850002021-04-26 10:58AM EDT85.000.010.000.000.00-1511,45850.00%
AAPL210507P000900002021-05-04 3:36PM EDT90.000.010.000.000.00-11,37150.00%
AAPL210507P000950002021-05-04 11:57AM EDT95.000.010.000.000.00-161950.00%
AAPL210507P001000002021-05-05 2:10PM EDT100.000.010.000.000.00-401,62350.00%
AAPL210507P001050002021-05-05 10:11AM EDT105.000.010.000.000.00-1473,10850.00%
AAPL210507P001060002021-05-05 3:51PM EDT106.000.010.000.000.00-2859850.00%
AAPL210507P001070002021-05-05 3:53PM EDT107.000.010.000.000.00-6864850.00%
AAPL210507P001080002021-05-05 3:46PM EDT108.000.020.000.000.00-41790550.00%
AAPL210507P001090002021-05-05 3:31PM EDT109.000.020.000.000.00-5601,54950.00%
AAPL210507P001100002021-05-05 3:54PM EDT110.000.020.000.000.00-2053,55950.00%
AAPL210507P001110002021-05-05 3:54PM EDT111.000.020.000.000.00-7771,40350.00%
AAPL210507P001120002021-05-05 3:32PM EDT112.000.020.000.000.00-7621,71450.00%
AAPL210507P001130002021-05-05 3:45PM EDT113.000.030.000.000.00-2421,03650.00%
AAPL210507P001140002021-05-05 3:58PM EDT114.000.040.000.000.00-681,71250.00%
AAPL210507P001150002021-05-05 3:56PM EDT115.000.050.000.000.00-7134,81825.00%
AAPL210507P001160002021-05-05 3:59PM EDT116.000.060.000.000.00-5901,82025.00%
AAPL210507P001170002021-05-05 3:59PM EDT117.000.070.000.000.00-1,0582,01125.00%
AAPL210507P001180002021-05-05 3:59PM EDT118.000.080.000.000.00-1,0801,75025.00%
AAPL210507P001190002021-05-05 3:59PM EDT119.000.090.000.000.00-2,3824,66225.00%
AAPL210507P001200002021-05-05 3:57PM EDT120.000.110.000.000.00-6,00317,75325.00%
AAPL210507P001210002021-05-05 3:59PM EDT121.000.130.000.000.00-2,3743,68125.00%
AAPL210507P001220002021-05-05 3:59PM EDT122.000.160.000.000.00-1,8853,83512.50%
AAPL210507P001230002021-05-05 3:59PM EDT123.000.180.000.000.00-1,93722,45312.50%
AAPL210507P001240002021-05-05 3:59PM EDT124.000.250.000.000.00-6,3079,41612.50%
AAPL210507P001250002021-05-05 3:59PM EDT125.000.350.000.000.00-23,45814,7216.25%
AAPL210507P001260002021-05-05 3:59PM EDT126.000.500.000.000.00-17,3039,9596.25%
AAPL210507P001270002021-05-05 3:59PM EDT127.000.790.000.000.00-19,37813,7493.13%
AAPL210507P001280002021-05-05 3:59PM EDT128.001.180.000.000.00-45,59618,5990.39%
AAPL210507P001290002021-05-05 3:59PM EDT129.001.720.000.000.00-47,34012,3060.00%
AAPL210507P001300002021-05-05 3:59PM EDT130.002.500.000.000.00-22,34415,2670.00%
AAPL210507P001310002021-05-05 3:59PM EDT131.003.330.000.000.00-4,3166,3570.00%
AAPL210507P001320002021-05-05 3:59PM EDT132.004.300.000.000.00-2,3699,8770.00%
AAPL210507P001330002021-05-05 3:58PM EDT133.005.200.000.000.00-94310,1570.00%
AAPL210507P001340002021-05-05 3:54PM EDT134.006.000.000.000.00-5179,9880.00%
AAPL210507P001350002021-05-05 3:58PM EDT135.007.170.000.000.00-7787,9910.00%
AAPL210507P001360002021-05-05 3:57PM EDT136.008.140.000.000.00-191,2880.00%
AAPL210507P001370002021-05-05 3:41PM EDT137.008.730.000.000.00-3811,4800.00%
AAPL210507P001380002021-05-05 3:56PM EDT138.0010.110.000.000.00-754760.00%
AAPL210507P001390002021-05-05 3:56PM EDT139.0011.100.000.000.00-252360.00%
AAPL210507P001400002021-05-05 3:57PM EDT140.0012.110.000.000.00-2334,0920.00%
AAPL210507P001410002021-05-05 3:52PM EDT141.0013.050.000.000.00-155740.00%
AAPL210507P001420002021-05-05 3:48PM EDT142.0013.670.000.000.00-1881560.00%
AAPL210507P001430002021-05-05 3:59PM EDT143.0015.190.000.000.00-2730.00%
AAPL210507P001440002021-05-05 3:47PM EDT144.0015.700.000.000.00-11060.00%
AAPL210507P001450002021-05-05 12:53PM EDT145.0015.600.000.000.00-64950.00%
AAPL210507P001460002021-05-03 12:56PM EDT146.0013.800.000.000.00-21360.00%
AAPL210507P001470002021-05-04 11:40AM EDT147.0020.070.000.000.00-31730.00%
AAPL210507P001480002021-05-04 3:20PM EDT148.0020.870.000.000.00-330.00%
AAPL210507P001490002021-05-04 3:54PM EDT149.0021.750.000.000.00--260.00%
AAPL210507P001500002021-05-05 10:29AM EDT150.0020.880.000.000.00-141500.00%
AAPL210507P001550002021-04-28 2:45PM EDT155.0020.570.000.000.00-1820.00%
AAPL210507P001600002021-05-05 1:46PM EDT160.0030.750.000.000.00-2240.00%
AAPL210507P001650002021-05-03 11:59AM EDT165.0032.330.000.000.00-2080.00%
AAPL210507P001675002021-05-03 11:59AM EDT167.5034.880.000.000.00-490.00%
AAPL210507P001700002021-05-05 3:10PM EDT170.0041.670.000.000.00-290.00%
AAPL210507P001725002021-05-05 10:31AM EDT172.5043.250.000.000.00--20.00%
AAPL210507P001750002021-05-05 10:53AM EDT175.0045.450.000.000.00-390.00%