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

130.17 -0.04 (-0.03%)
After hours: 4:14PM EDT

In the money
Show:ListStraddle
Strike:105.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001050002021-05-06 3:33PM EDT2021-05-0723.9525.3525.450.00-780226.56%
AAPL210514C001050002021-05-07 1:29PM EDT2021-05-1425.2025.3025.45+0.90+3.70%21178.13%
AAPL210521C001050002021-05-07 11:55AM EDT2021-05-2126.0925.4525.50+2.44+10.32%1030462.21%
AAPL210528C001050002021-05-04 10:27AM EDT2021-05-2826.0025.4525.60+2.45+10.40%1853.13%
AAPL210604C001050002021-05-06 9:30AM EDT2021-06-0423.0825.4025.600.00-22548.39%
AAPL210611C001050002021-05-05 3:07PM EDT2021-06-1123.8425.6525.800.00-4547.66%
AAPL210618C001050002021-05-07 10:30AM EDT2021-06-1825.7225.5525.75+1.58+6.55%125,41742.70%
AAPL210716C001050002021-05-07 1:25PM EDT2021-07-1625.9026.0026.15+0.75+2.98%13038.18%
AAPL210820C001050002021-05-07 2:39PM EDT2021-08-2026.2826.4526.65+1.53+6.18%8035.35%
AAPL210917C001050002021-05-07 3:26PM EDT2021-09-1727.0026.8027.00+1.74+6.89%114,57433.69%
AAPL211015C001050002021-05-06 1:50PM EDT2021-10-1526.3527.1027.300.00-2743032.29%
AAPL220121C001050002021-05-07 2:29PM EDT2022-01-2128.8028.6028.80+1.88+6.98%10611,39331.24%
AAPL220617C001050002021-05-07 1:46PM EDT2022-06-1731.1130.9031.30+1.61+5.46%113,77731.64%
AAPL220916C001050002021-05-06 9:32AM EDT2022-09-1630.4532.0532.500.00-22,07231.30%
AAPL230120C001050002021-05-07 3:06PM EDT2023-01-2033.8533.6034.05+1.25+3.83%121,33930.99%
AAPL230317C001050002021-05-06 3:28PM EDT2023-03-1733.4034.4034.950.00-41,57931.33%
AAPL230616C001050002021-05-07 1:27PM EDT2023-06-1635.5835.4536.05+1.76+5.20%246331.30%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001050002021-05-05 10:11AM EDT2021-05-070.010.000.010.00-1473,108143.75%
AAPL210514P001050002021-05-07 3:54PM EDT2021-05-140.010.010.02-0.02-66.67%2,357056.25%
AAPL210521P001050002021-05-07 3:53PM EDT2021-05-210.070.060.070.00-84418,42149.81%
AAPL210528P001050002021-05-07 3:54PM EDT2021-05-280.140.130.14-0.05-26.32%46045.80%
AAPL210604P001050002021-05-07 2:49PM EDT2021-06-040.190.170.19-0.05-20.83%772042.09%
AAPL210611P001050002021-05-07 1:07PM EDT2021-06-110.250.250.26-0.07-21.87%29839.99%
AAPL210618P001050002021-05-07 3:46PM EDT2021-06-180.340.330.34-0.07-17.07%22825,67738.62%
AAPL210716P001050002021-05-07 3:05PM EDT2021-07-160.570.530.55-0.10-14.93%6111,19833.40%
AAPL210820P001050002021-05-07 11:12AM EDT2021-08-201.081.021.06-0.13-10.74%5183,79032.32%
AAPL210917P001050002021-05-07 3:50PM EDT2021-09-171.361.361.40-0.24-15.00%5222,32831.20%
AAPL211015P001050002021-05-07 2:28PM EDT2021-10-151.741.721.75-0.20-10.31%2617,46130.45%
AAPL220121P001050002021-05-07 3:34PM EDT2022-01-213.213.153.25-0.19-5.59%11818,66230.04%
AAPL220617P001050002021-05-07 1:14PM EDT2022-06-175.505.405.55-0.65-10.57%19,71330.29%
AAPL220916P001050002021-05-05 1:00PM EDT2022-09-166.866.706.85-0.17-2.42%46,19230.35%
AAPL230120P001050002021-05-07 11:45AM EDT2023-01-208.158.158.45-0.40-4.68%69,32530.27%
AAPL230317P001050002021-05-07 12:40PM EDT2023-03-179.008.809.15-0.45-4.76%42,39830.29%
AAPL230616P001050002021-05-07 3:06PM EDT2023-06-1610.259.9010.50-0.60-5.53%2030.76%