Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.39+0.87 (+0.67%)
As of 3:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001200002021-05-07 3:02PM EDT2021-05-0710.2510.3510.45+0.90+9.63%1,7502,19664.06%
AAPL210514C001200002021-05-07 1:50PM EDT2021-05-1410.0010.5010.60+0.40+4.17%249037.70%
AAPL210521C001200002021-05-07 3:09PM EDT2021-05-2110.7010.6510.75+0.80+8.08%1,52016,61831.40%
AAPL210528C001200002021-05-07 1:49PM EDT2021-05-2810.8010.9011.00+0.95+9.64%2941730.18%
AAPL210604C001200002021-05-07 2:25PM EDT2021-06-0410.9511.1011.25+1.30+13.47%18029.40%
AAPL210611C001200002021-05-06 1:40PM EDT2021-06-1110.0511.3511.450.00-542728.42%
AAPL210618C001200002021-05-07 2:53PM EDT2021-06-1811.4111.6511.75+0.36+3.26%37729,34528.59%
AAPL210716C001200002021-05-07 2:50PM EDT2021-07-1612.3612.5512.65+0.40+3.34%74711,38827.71%
AAPL210820C001200002021-05-07 3:10PM EDT2021-08-2013.8813.8514.00+0.53+3.97%522,66228.71%
AAPL210917C001200002021-05-07 2:57PM EDT2021-09-1714.6514.6014.75+0.55+3.90%13116,10228.36%
AAPL211015C001200002021-05-07 2:40PM EDT2021-10-1515.2015.4015.50+0.33+2.22%113028.31%
AAPL220121C001200002021-05-07 3:13PM EDT2022-01-2118.0017.9518.05+0.80+4.65%432028.91%
AAPL220617C001200002021-05-07 1:51PM EDT2022-06-1721.1021.2021.45+0.75+3.69%35029.92%
AAPL220916C001200002021-05-07 12:02PM EDT2022-09-1623.3822.8023.15+1.34+6.08%83,57830.09%
AAPL230120C001200002021-05-07 3:06PM EDT2023-01-2025.0025.1025.25+0.62+2.54%56221,12530.24%
AAPL230317C001200002021-05-07 12:55PM EDT2023-03-1726.1025.8026.10+1.09+4.36%2017,73830.27%
AAPL230616C001200002021-05-07 1:36PM EDT2023-06-1627.3527.1027.75+0.90+3.40%132,77030.80%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001200002021-05-07 3:12PM EDT2021-05-070.010.000.01-0.01-50.00%1,30517,39259.38%
AAPL210514P001200002021-05-07 3:12PM EDT2021-05-140.110.110.12-0.11-50.00%1,2085,52933.50%
AAPL210521P001200002021-05-07 3:13PM EDT2021-05-210.280.270.28-0.17-37.78%2,11235,41329.49%
AAPL210528P001200002021-05-07 3:08PM EDT2021-05-280.490.490.50-0.23-31.94%499028.42%
AAPL210604P001200002021-05-07 2:41PM EDT2021-06-040.720.680.70-0.26-26.53%87027.47%
AAPL210611P001200002021-05-07 3:00PM EDT2021-06-110.950.920.94-0.29-23.39%12574227.22%
AAPL210618P001200002021-05-07 3:14PM EDT2021-06-181.201.191.20-0.30-20.00%3,74755,94027.25%
AAPL210716P001200002021-05-07 2:54PM EDT2021-07-162.072.012.03-0.32-13.39%1,322026.38%
AAPL210820P001200002021-05-07 2:57PM EDT2021-08-203.453.403.45-0.35-9.21%29311,58528.03%
AAPL210917P001200002021-05-07 2:21PM EDT2021-09-174.284.104.20-0.31-6.75%1,47727,70827.78%
AAPL211015P001200002021-05-07 2:56PM EDT2021-10-154.954.854.95-0.30-5.71%188027.80%
AAPL220121P001200002021-05-07 1:58PM EDT2022-01-217.407.307.40-0.34-4.39%12237,67928.27%
AAPL220617P001200002021-05-07 2:00PM EDT2022-06-1710.7610.5510.70-0.19-1.74%88029.23%
AAPL220916P001200002021-05-06 1:24PM EDT2022-09-1613.0012.2512.450.00-11,65629.57%
AAPL230120P001200002021-05-07 11:22AM EDT2023-01-2014.1714.2014.45-0.51-3.47%617,70729.61%
AAPL230317P001200002021-05-07 10:26AM EDT2023-03-1715.2515.0015.55-0.70-4.39%203,94130.05%
AAPL230616P001200002021-05-06 1:24PM EDT2023-06-1617.1416.4017.050.00-1,2223,97330.38%