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

127.98 -0.12 (-0.09%)
Pre-market: 8:45AM EDT

In the money
Show:ListStraddle
Strike:110.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001100002021-05-05 1:43PM EDT2021-05-0719.450.000.000.00-461390.00%
AAPL210514C001100002021-05-05 2:02PM EDT2021-05-1419.150.000.000.00-251340.00%
AAPL210521C001100002021-05-05 3:07PM EDT2021-05-2118.710.000.000.00-422,6030.00%
AAPL210528C001100002021-05-05 10:22AM EDT2021-05-2819.250.000.000.00-181020.00%
AAPL210604C001100002021-05-05 11:40AM EDT2021-06-0420.140.000.000.00-101170.00%
AAPL210611C001100002021-05-05 3:07PM EDT2021-06-1119.040.000.000.00--2860.00%
AAPL210618C001100002021-05-05 3:51PM EDT2021-06-1818.850.000.000.00-829,6600.00%
AAPL210716C001100002021-05-05 3:47PM EDT2021-07-1619.460.000.000.00-702,5170.00%
AAPL210820C001100002021-05-05 1:01PM EDT2021-08-2021.070.000.000.00-1053600.00%
AAPL210917C001100002021-05-05 3:49PM EDT2021-09-1720.730.000.000.00-646,9980.00%
AAPL211015C001100002021-05-05 3:17PM EDT2021-10-1521.300.000.000.00-1271,0940.00%
AAPL220121C001100002021-05-05 3:58PM EDT2022-01-2122.900.000.000.00-10817,3370.00%
AAPL220617C001100002021-05-05 3:32PM EDT2022-06-1725.900.000.000.00-24412,1850.00%
AAPL220916C001100002021-05-05 3:42PM EDT2022-09-1627.550.000.000.00-92,7510.00%
AAPL230120C001100002021-05-05 3:10PM EDT2023-01-2029.300.000.000.00-515,2010.00%
AAPL230317C001100002021-05-05 3:41PM EDT2023-03-1730.300.000.000.00-452,4320.00%
AAPL230616C001100002021-05-05 12:30PM EDT2023-06-1632.550.000.000.00-191,2490.00%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001100002021-05-05 3:54PM EDT2021-05-070.020.000.000.00-2053,55950.00%
AAPL210514P001100002021-05-05 3:59PM EDT2021-05-140.120.000.000.00-3,0282,33225.00%
AAPL210521P001100002021-05-05 3:52PM EDT2021-05-210.230.000.000.00-8,86421,03012.50%
AAPL210528P001100002021-05-05 3:48PM EDT2021-05-280.310.000.000.00-291,77312.50%
AAPL210604P001100002021-05-05 3:16PM EDT2021-06-040.400.000.000.00-9291612.50%
AAPL210611P001100002021-05-05 3:52PM EDT2021-06-110.530.000.000.00-3975912.50%
AAPL210618P001100002021-05-05 3:59PM EDT2021-06-180.660.000.000.00-2,26836,58712.50%
AAPL210716P001100002021-05-05 3:58PM EDT2021-07-161.050.000.000.00-51912,3546.25%
AAPL210820P001100002021-05-05 3:58PM EDT2021-08-201.900.000.000.00-6164,9826.25%
AAPL210917P001100002021-05-05 3:50PM EDT2021-09-172.390.000.000.00-20328,0096.25%
AAPL211015P001100002021-05-05 3:55PM EDT2021-10-152.920.000.000.00-25718,7296.25%
AAPL220121P001100002021-05-05 3:34PM EDT2022-01-214.810.000.000.00-2,15361,9063.13%
AAPL220617P001100002021-05-05 3:24PM EDT2022-06-177.600.000.000.00-76612,5033.13%
AAPL220916P001100002021-05-05 3:43PM EDT2022-09-169.050.000.000.00-1,0146,8903.13%
AAPL230120P001100002021-05-05 3:56PM EDT2023-01-2010.850.000.000.00-929,5563.13%
AAPL230317P001100002021-05-05 3:56PM EDT2023-03-1711.600.000.000.00-556,6733.13%
AAPL230616P001100002021-05-05 2:58PM EDT2023-06-1612.500.000.000.00-5273,4743.13%