Australia markets close in 4 hours 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.15+0.51 (+0.39%)
At close: 4:00PM EDT
129.21 -0.94 (-0.72%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618C001000002021-06-16 3:54PM EDT2021-06-1830.2030.0530.20+0.60+2.03%1,0299,206155.47%
AAPL210625C001000002021-06-16 3:43PM EDT2021-06-2530.3030.1030.25+0.40+1.34%4411567.19%
AAPL210702C001000002021-06-16 9:51AM EDT2021-07-0230.6530.1530.25+0.65+2.17%911855.08%
AAPL210709C001000002021-06-11 2:32PM EDT2021-07-0927.4430.1530.300.00-203053.81%
AAPL210716C001000002021-06-16 3:56PM EDT2021-07-1630.4030.2030.35+0.55+1.84%5674,77949.51%
AAPL210723C001000002021-06-16 3:16PM EDT2021-07-2330.1830.2530.40-0.43-1.40%752446.39%
AAPL210730C001000002021-06-15 10:04AM EDT2021-07-3030.2430.3530.55+30.24--3546.58%
AAPL210820C001000002021-06-16 3:59PM EDT2021-08-2030.5530.5030.65+0.55+1.83%421,99440.16%
AAPL210917C001000002021-06-16 3:29PM EDT2021-09-1730.8030.6530.85+0.60+1.99%3416,56936.26%
AAPL211015C001000002021-06-16 2:40PM EDT2021-10-1529.7530.9031.05-0.70-2.30%3612,07933.80%
AAPL211119C001000002021-06-16 2:01PM EDT2021-11-1930.1531.3531.55-0.94-3.02%921133.57%
AAPL211217C001000002021-06-16 2:45PM EDT2021-12-1730.2531.6531.80-0.95-3.04%257532.45%
AAPL220121C001000002021-06-16 3:46PM EDT2022-01-2132.2532.1032.25+0.55+1.74%37954,87232.09%
AAPL220617C001000002021-06-16 3:38PM EDT2022-06-1734.1133.9534.25+0.41+1.22%5319,98431.69%
AAPL220916C001000002021-06-16 3:59PM EDT2022-09-1635.1535.0035.25+0.30+0.86%506,55431.08%
AAPL230120C001000002021-06-16 3:24PM EDT2023-01-2036.4036.3536.65+0.20+0.55%11817,99130.72%
AAPL230317C001000002021-06-16 2:13PM EDT2023-03-1736.2236.9537.30-0.48-1.31%266,17430.71%
AAPL230616C001000002021-06-16 3:58PM EDT2023-06-1638.0037.8038.15+0.25+0.66%3235,55530.37%
Putsfor18 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210618P001000002021-06-16 3:59PM EDT2021-06-180.010.000.010.00-4049,293121.88%
AAPL210625P001000002021-06-16 3:11PM EDT2021-06-250.020.010.03+0.01+100.00%345,63865.63%
AAPL210702P001000002021-06-16 3:09PM EDT2021-07-020.050.040.060.00-25864955.08%
AAPL210709P001000002021-06-15 3:33PM EDT2021-07-090.090.070.090.00-914949.81%
AAPL210716P001000002021-06-16 3:47PM EDT2021-07-160.120.100.12+0.01+9.09%22925,23645.51%
AAPL210723P001000002021-06-16 1:59PM EDT2021-07-230.150.140.170.00-645143.36%
AAPL210730P001000002021-06-16 12:44PM EDT2021-07-300.240.240.28-0.01-4.00%2325743.46%
AAPL210820P001000002021-06-16 3:39PM EDT2021-08-200.390.390.41-0.02-4.88%1646,56038.53%
AAPL210917P001000002021-06-16 3:12PM EDT2021-09-170.630.610.64+0.01+1.61%3941,67335.52%
AAPL211015P001000002021-06-16 2:50PM EDT2021-10-150.950.840.87+0.09+10.47%8311,06933.55%
AAPL211119P001000002021-06-16 3:30PM EDT2021-11-191.331.321.38-0.02-1.48%2,0976,09933.46%
AAPL211217P001000002021-06-16 3:27PM EDT2021-12-171.631.631.69-0.03-1.81%811,42532.72%
AAPL220121P001000002021-06-16 3:53PM EDT2022-01-212.062.042.11-0.01-0.48%20044,95532.18%
AAPL220617P001000002021-06-16 3:24PM EDT2022-06-174.044.004.15-0.06-1.46%4024,12131.88%
AAPL220916P001000002021-06-16 1:18PM EDT2022-09-165.055.055.200.00-19,01631.38%
AAPL230120P001000002021-06-16 11:49AM EDT2023-01-206.416.356.55-0.09-1.38%6041,02830.86%
AAPL230317P001000002021-06-15 3:28PM EDT2023-03-177.106.907.200.00-466,74430.85%
AAPL230616P001000002021-06-16 3:37PM EDT2023-06-168.007.908.20-0.12-1.48%88,87330.80%