Australia markets open in 6 hours 49 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.38+0.62 (+0.42%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022C000750002021-10-19 11:18AM EDT75.0073.5574.5074.700.00-1454361.33%
AAPL211022C000800002021-10-20 9:38AM EDT80.0069.3069.5069.70+0.50+0.73%947330.47%
AAPL211022C000850002021-10-20 11:17AM EDT85.0064.2564.5564.75+5.80+9.92%7157311.33%
AAPL211022C000900002021-10-19 3:21PM EDT90.0058.6559.6059.750.00-6221287.50%
AAPL211022C000950002021-10-18 11:05AM EDT95.0050.1054.5554.650.00-12342248.24%
AAPL211022C001000002021-10-19 10:46AM EDT100.0048.5549.5549.700.00-12207227.34%
AAPL211022C001050002021-10-19 1:57PM EDT105.0043.9044.5544.700.00-2261203.13%
AAPL211022C001100002021-10-19 11:19AM EDT110.0038.5539.6039.700.00-38172182.81%
AAPL211022C001150002021-10-19 11:45AM EDT115.0033.5534.6034.750.00-48167162.70%
AAPL211022C001170002021-10-13 9:52AM EDT117.0022.8532.6032.700.00--1151.17%
AAPL211022C001180002021-10-13 6:27PM EDT118.0021.8531.6031.700.00--1146.68%
AAPL211022C001190002021-10-20 9:34AM EDT119.0030.1130.5530.70+2.51+9.09%938139.84%
AAPL211022C001200002021-10-19 3:59PM EDT120.0028.7029.5529.650.00-14218132.81%
AAPL211022C001210002021-10-20 10:01AM EDT121.0027.7528.6028.75+2.15+8.40%130135.94%
AAPL211022C001220002021-10-20 10:01AM EDT122.0026.7527.5527.65+0.34+1.29%1374124.41%
AAPL211022C001230002021-10-19 9:51AM EDT123.0024.2526.5526.700.00-313122.66%
AAPL211022C001240002021-10-19 2:34PM EDT124.0024.3525.6025.700.00-133134120.61%
AAPL211022C001250002021-10-20 11:34AM EDT125.0024.6024.6024.75+1.20+5.13%13202118.36%
AAPL211022C001260002021-10-20 9:57AM EDT126.0023.0023.5523.70+3.65+18.86%1434109.96%
AAPL211022C001270002021-10-19 9:48AM EDT127.0020.4022.6022.750.00-1018109.77%
AAPL211022C001280002021-10-19 2:34PM EDT128.0020.3621.5521.750.00-941103.52%
AAPL211022C001290002021-10-20 9:34AM EDT129.0020.1020.5520.70+0.74+3.82%72597.27%
AAPL211022C001300002021-10-20 11:20AM EDT130.0019.4519.5519.65+0.80+4.29%17052391.21%
AAPL211022C001310002021-10-19 12:58PM EDT131.0017.9118.5518.700.00-68888.87%
AAPL211022C001320002021-10-20 9:51AM EDT132.0017.4017.5517.75+0.75+4.50%225286.52%
AAPL211022C001330002021-10-19 11:00AM EDT133.0015.9516.6016.750.00-346083.89%
AAPL211022C001340002021-10-20 9:51AM EDT134.0015.4015.6015.70+0.90+6.21%933378.03%
AAPL211022C001350002021-10-20 11:55AM EDT135.0014.6614.5514.75+1.13+8.35%231,19573.83%
AAPL211022C001360002021-10-20 11:08AM EDT136.0013.2513.5013.65+0.53+4.17%31,02664.75%
AAPL211022C001370002021-10-20 11:16AM EDT137.0012.2012.6512.75+0.60+5.17%1553167.97%
AAPL211022C001380002021-10-20 11:39AM EDT138.0011.5511.6011.70+0.95+8.96%841,80960.94%
AAPL211022C001390002021-10-20 11:42AM EDT139.0010.4310.6510.70+0.78+8.08%611,70957.91%
AAPL211022C001400002021-10-20 11:54AM EDT140.009.609.559.65+0.85+9.71%9,68823,20452.34%
AAPL211022C001410002021-10-20 11:39AM EDT141.008.508.658.70+0.73+9.40%3203,63550.10%
AAPL211022C001420002021-10-20 11:54AM EDT142.007.657.657.75+0.85+12.50%1,8249,92147.56%
AAPL211022C001430002021-10-20 11:55AM EDT143.006.736.606.75+0.91+15.64%1,6696,70442.77%
AAPL211022C001440002021-10-20 11:55AM EDT144.005.755.705.80+0.89+18.31%1,56312,57339.55%
AAPL211022C001450002021-10-20 11:55AM EDT145.004.754.704.75+0.80+20.25%9,27017,65033.01%
AAPL211022C001460002021-10-20 11:55AM EDT146.003.833.753.85+0.83+27.67%3,61412,77830.57%
AAPL211022C001470002021-10-20 11:55AM EDT147.002.882.872.91+0.63+28.00%7,88014,47626.37%
AAPL211022C001480002021-10-20 11:56AM EDT148.002.052.042.07+0.52+33.99%22,32420,75123.46%
AAPL211022C001490002021-10-20 11:56AM EDT149.001.361.341.35+0.40+41.67%56,87324,25821.31%
AAPL211022C001500002021-10-20 11:56AM EDT150.000.820.810.82+0.24+41.38%152,17264,50820.36%
AAPL211022C001525002021-10-20 11:56AM EDT152.500.170.170.18+0.03+21.43%41,10927,55820.22%
AAPL211022C001550002021-10-20 11:56AM EDT155.000.050.040.050.00-18,26134,00523.05%
AAPL211022C001575002021-10-20 11:51AM EDT157.500.020.010.020.00-3,9885,16826.95%
AAPL211022C001600002021-10-20 11:55AM EDT160.000.010.010.020.00-1,63428,12433.59%
AAPL211022C001625002021-10-20 11:36AM EDT162.500.010.000.010.00-61,98036.72%
AAPL211022C001650002021-10-20 11:35AM EDT165.000.010.000.010.00-1035,20542.97%
AAPL211022C001700002021-10-20 10:00AM EDT170.000.010.000.010.00-312,97850.00%
AAPL211022C001750002021-10-19 2:05PM EDT175.000.010.000.010.00-1711,98659.38%
AAPL211022C001800002021-10-20 11:20AM EDT180.000.010.000.010.00-21,81068.75%
AAPL211022C001850002021-10-20 9:49AM EDT185.000.010.000.010.00-155178.13%
AAPL211022C001900002021-10-20 9:35AM EDT190.000.010.000.010.00-318687.50%
AAPL211022C001950002021-10-07 3:15PM EDT195.000.010.000.010.00-716496.88%
AAPL211022C002000002021-10-18 10:42AM EDT200.000.010.000.010.00-20474106.25%
AAPL211022C002050002021-10-18 11:17AM EDT205.000.010.000.010.00-5149112.50%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211022P000750002021-10-19 11:13AM EDT75.000.010.000.010.00-1209237.50%
AAPL211022P000800002021-10-18 1:17PM EDT80.000.010.000.010.00-1458218.75%
AAPL211022P000850002021-10-19 10:20AM EDT85.000.010.000.010.00-101,015196.88%
AAPL211022P000900002021-10-07 3:11PM EDT90.000.010.000.010.00-1136181.25%
AAPL211022P000950002021-10-06 10:06AM EDT95.000.030.000.010.00-1347162.50%
AAPL211022P001000002021-10-18 12:08PM EDT100.000.010.000.010.00-211,495143.75%
AAPL211022P001050002021-10-15 12:31PM EDT105.000.010.000.010.00-901,363128.13%
AAPL211022P001100002021-10-18 10:24AM EDT110.000.010.000.010.00-12,303112.50%
AAPL211022P001150002021-10-19 3:37PM EDT115.000.010.000.010.00-233,50596.88%
AAPL211022P001160002021-10-18 10:29AM EDT116.000.010.000.010.00-344093.75%
AAPL211022P001170002021-10-19 12:07PM EDT117.000.010.000.010.00-11290.63%
AAPL211022P001180002021-10-18 10:29AM EDT118.000.010.000.010.00-26487.50%
AAPL211022P001190002021-10-14 3:31PM EDT119.000.020.000.010.00-33484.38%
AAPL211022P001200002021-10-19 2:24PM EDT120.000.010.000.010.00-82,61081.25%
AAPL211022P001210002021-10-20 10:32AM EDT121.000.010.000.010.00-621879.69%
AAPL211022P001220002021-10-18 2:33PM EDT122.000.010.000.010.00-1014778.13%
AAPL211022P001230002021-10-18 3:09PM EDT123.000.010.000.010.00-6618475.00%
AAPL211022P001240002021-10-20 9:30AM EDT124.000.010.000.010.00-150971.88%
AAPL211022P001250002021-10-20 11:48AM EDT125.000.010.000.010.00-104,02168.75%
AAPL211022P001260002021-10-19 12:04PM EDT126.000.010.000.010.00-601,49565.63%
AAPL211022P001270002021-10-19 2:43PM EDT127.000.020.000.010.00-5051,20162.50%
AAPL211022P001280002021-10-19 2:02PM EDT128.000.010.000.010.00-451,57059.38%
AAPL211022P001290002021-10-20 9:34AM EDT129.000.010.000.010.00-11,53456.25%
AAPL211022P001300002021-10-20 11:27AM EDT130.000.010.000.010.00-2985,41854.69%
AAPL211022P001310002021-10-20 10:33AM EDT131.000.010.000.010.00-521,79151.56%
AAPL211022P001320002021-10-20 11:27AM EDT132.000.010.000.01-0.03-75.00%181,96553.13%
AAPL211022P001330002021-10-20 11:27AM EDT133.000.010.000.01-0.01-50.00%1073,34250.00%
AAPL211022P001340002021-10-20 11:45AM EDT134.000.020.010.020.00-414,18250.78%
AAPL211022P001350002021-10-20 11:52AM EDT135.000.020.010.020.00-4975,26147.66%
AAPL211022P001360002021-10-20 11:48AM EDT136.000.020.010.02-0.01-33.33%1254,20344.53%
AAPL211022P001370002021-10-20 11:55AM EDT137.000.020.010.020.00-2213,29341.41%
AAPL211022P001380002021-10-20 11:55AM EDT138.000.020.010.020.00-4055,03138.28%
AAPL211022P001390002021-10-20 11:51AM EDT139.000.030.020.03-0.01-25.00%4835,11337.50%
AAPL211022P001400002021-10-20 11:48AM EDT140.000.030.020.03-0.02-40.00%93817,73034.38%
AAPL211022P001410002021-10-20 11:52AM EDT141.000.030.030.04-0.03-50.00%4957,11032.42%
AAPL211022P001420002021-10-20 11:50AM EDT142.000.030.030.04-0.04-57.14%1,3089,95429.10%
AAPL211022P001430002021-10-20 11:54AM EDT143.000.050.040.05-0.05-50.00%3,56113,66626.76%
AAPL211022P001440002021-10-20 11:49AM EDT144.000.070.060.07-0.06-46.15%3,51211,82424.71%
AAPL211022P001450002021-10-20 11:55AM EDT145.000.090.090.10-0.10-52.63%8,12823,23322.66%
AAPL211022P001460002021-10-20 11:55AM EDT146.000.130.130.14-0.17-56.67%8,05711,69520.31%
AAPL211022P001470002021-10-20 11:55AM EDT147.000.220.220.23-0.26-54.17%11,40410,64518.65%
AAPL211022P001480002021-10-20 11:56AM EDT148.000.390.380.39-0.37-48.68%16,4267,80317.09%
AAPL211022P001490002021-10-20 11:56AM EDT149.000.680.680.69-0.52-43.33%30,6625,74916.07%
AAPL211022P001500002021-10-20 11:55AM EDT150.001.151.131.15-0.63-35.39%11,91511,30514.82%
AAPL211022P001525002021-10-20 11:54AM EDT152.503.023.053.10-0.83-21.56%6727430.00%
AAPL211022P001550002021-10-20 11:54AM EDT155.005.455.355.45-0.97-15.11%3511,4050.00%
AAPL211022P001575002021-10-20 9:52AM EDT157.508.207.857.95-1.05-11.35%31390.00%
AAPL211022P001600002021-10-20 10:36AM EDT160.0010.7510.3010.40-0.25-2.27%272250.00%
AAPL211022P001625002021-10-20 9:55AM EDT162.5013.3012.8012.90-7.75-36.82%6450.00%
AAPL211022P001650002021-10-19 11:24AM EDT165.0016.5015.3515.450.00-10280.00%
AAPL211022P001700002021-10-20 9:55AM EDT170.0020.8020.3020.45-2.36-10.19%1030.00%
AAPL211022P001750002021-10-13 2:40PM EDT175.0034.5525.3025.400.00-1160.00%
AAPL211022P001800002021-10-20 9:34AM EDT180.0030.8030.3030.40-0.86-2.72%2490.00%
AAPL211022P001850002021-10-19 11:27AM EDT185.0036.6635.3035.450.00-400.00%