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

128.03 -0.07 (-0.05%)
Pre-market: 8:17AM EDT

In the money
Show:ListStraddle
Strike:100.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001000002021-05-05 11:32AM EDT2021-05-0729.850.000.000.00-11410.00%
AAPL210514C001000002021-05-05 3:10PM EDT2021-05-1428.550.000.000.00-5450.00%
AAPL210521C001000002021-05-05 3:52PM EDT2021-05-2128.290.000.000.00-171,8320.00%
AAPL210528C001000002021-05-05 1:38PM EDT2021-05-2829.400.000.000.00-5810.00%
AAPL210604C001000002021-05-05 3:16PM EDT2021-06-0428.500.000.000.00-190.00%
AAPL210611C001000002021-05-04 1:00PM EDT2021-06-1127.000.000.000.00--10.00%
AAPL210618C001000002021-05-05 3:59PM EDT2021-06-1828.300.000.000.00-44811,0180.00%
AAPL210716C001000002021-05-05 3:58PM EDT2021-07-1628.450.000.000.00-683,9780.00%
AAPL210820C001000002021-05-05 12:47PM EDT2021-08-2030.400.000.000.00-155540.00%
AAPL210917C001000002021-05-05 3:32PM EDT2021-09-1729.300.000.000.00-246,5010.00%
AAPL211015C001000002021-05-05 3:27PM EDT2021-10-1529.600.000.000.00-2211,6780.00%
AAPL220121C001000002021-05-05 3:58PM EDT2022-01-2130.740.000.000.00-30856,1740.00%
AAPL220617C001000002021-05-05 2:46PM EDT2022-06-1733.330.000.000.00-5020,1040.00%
AAPL220916C001000002021-05-05 2:17PM EDT2022-09-1634.500.000.000.00-35,8560.00%
AAPL230120C001000002021-05-05 3:25PM EDT2023-01-2035.400.000.000.00-11715,4790.00%
AAPL230317C001000002021-05-05 2:25PM EDT2023-03-1736.750.000.000.00-106,0570.00%
AAPL230616C001000002021-05-05 3:21PM EDT2023-06-1637.450.000.000.00-251,6950.00%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001000002021-05-05 2:10PM EDT2021-05-070.010.000.000.00-401,62350.00%
AAPL210514P001000002021-05-05 3:49PM EDT2021-05-140.030.000.000.00-251,22125.00%
AAPL210521P001000002021-05-05 3:52PM EDT2021-05-210.090.000.000.00-24112,46225.00%
AAPL210528P001000002021-05-05 3:17PM EDT2021-05-280.140.000.000.00-4322625.00%
AAPL210604P001000002021-05-05 3:50PM EDT2021-06-040.210.000.000.00-3861,07025.00%
AAPL210611P001000002021-05-05 3:32PM EDT2021-06-110.260.000.000.00-813512.50%
AAPL210618P001000002021-05-05 3:59PM EDT2021-06-180.330.000.000.00-16649,12112.50%
AAPL210716P001000002021-05-05 3:55PM EDT2021-07-160.500.000.000.00-6823,93012.50%
AAPL210820P001000002021-05-05 3:54PM EDT2021-08-200.890.000.000.00-2501,88812.50%
AAPL210917P001000002021-05-05 3:28PM EDT2021-09-171.170.000.000.00-7548,5336.25%
AAPL211015P001000002021-05-05 2:38PM EDT2021-10-151.410.000.000.00-30010,1596.25%
AAPL220121P001000002021-05-05 3:34PM EDT2022-01-212.670.000.000.00-83840,4066.25%
AAPL220617P001000002021-05-05 3:53PM EDT2022-06-174.800.000.000.00-27119,4636.25%
AAPL220916P001000002021-05-05 1:49PM EDT2022-09-165.650.000.000.00-548,3906.25%
AAPL230120P001000002021-05-05 2:53PM EDT2023-01-207.220.000.000.00-49733,4163.13%
AAPL230317P001000002021-05-05 3:24PM EDT2023-03-178.000.000.000.00-625,9843.13%
AAPL230616P001000002021-05-05 3:17PM EDT2023-06-169.030.000.000.00-3612,0503.13%