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

127.90 -0.20 (-0.16%)
Pre-market: 8:23AM EDT

In the money
Show:ListStraddle
Strike:125.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001250002021-05-05 3:59PM EDT2021-05-073.250.000.000.00-2,8223,4570.00%
AAPL210514C001250002021-05-05 3:59PM EDT2021-05-143.930.000.000.00-1,0741,7680.00%
AAPL210521C001250002021-05-05 3:58PM EDT2021-05-214.550.000.000.00-2,37024,9030.00%
AAPL210528C001250002021-05-05 3:36PM EDT2021-05-285.220.000.000.00-507530.00%
AAPL210604C001250002021-05-05 3:40PM EDT2021-06-045.610.000.000.00-3424170.00%
AAPL210611C001250002021-05-05 3:59PM EDT2021-06-115.820.000.000.00-672,2340.00%
AAPL210618C001250002021-05-05 3:58PM EDT2021-06-186.240.000.000.00-3,86550,0070.00%
AAPL210716C001250002021-05-05 3:58PM EDT2021-07-167.500.000.000.00-1,23018,8660.00%
AAPL210820C001250002021-05-05 3:59PM EDT2021-08-209.110.000.000.00-5062,5740.00%
AAPL210917C001250002021-05-05 3:59PM EDT2021-09-1710.050.000.000.00-36118,2690.00%
AAPL211015C001250002021-05-05 3:59PM EDT2021-10-1510.900.000.000.00-2,0467,4750.00%
AAPL220121C001250002021-05-05 3:59PM EDT2022-01-2113.650.000.000.00-69657,4220.00%
AAPL220617C001250002021-05-05 3:58PM EDT2022-06-1717.150.000.000.00-2677,3590.00%
AAPL220916C001250002021-05-05 3:50PM EDT2022-09-1619.000.000.000.00-3224,1990.00%
AAPL230120C001250002021-05-05 3:55PM EDT2023-01-2021.250.000.000.00-16212,8150.00%
AAPL230317C001250002021-05-05 3:49PM EDT2023-03-1722.400.000.000.00-1147,6780.00%
AAPL230616C001250002021-05-05 3:22PM EDT2023-06-1623.850.000.000.00-481,0920.00%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001250002021-05-05 3:59PM EDT2021-05-070.350.000.000.00-23,45814,7216.25%
AAPL210514P001250002021-05-05 3:59PM EDT2021-05-141.080.000.000.00-2,8084,6913.13%
AAPL210521P001250002021-05-05 3:59PM EDT2021-05-211.700.000.000.00-5,74939,5153.13%
AAPL210528P001250002021-05-05 3:58PM EDT2021-05-282.120.000.000.00-8803,6343.13%
AAPL210604P001250002021-05-05 3:59PM EDT2021-06-042.500.000.000.00-7061,5811.56%
AAPL210611P001250002021-05-05 3:38PM EDT2021-06-112.740.000.000.00-1139541.56%
AAPL210618P001250002021-05-05 3:59PM EDT2021-06-183.290.000.000.00-4,23639,6971.56%
AAPL210716P001250002021-05-05 3:59PM EDT2021-07-164.500.000.000.00-1,60523,3211.56%
AAPL210820P001250002021-05-05 3:57PM EDT2021-08-206.140.000.000.00-1776,7301.56%
AAPL210917P001250002021-05-05 3:41PM EDT2021-09-176.850.000.000.00-47015,1830.78%
AAPL211015P001250002021-05-05 3:26PM EDT2021-10-158.000.000.000.00-20512,6080.78%
AAPL220121P001250002021-05-05 3:37PM EDT2022-01-2110.400.000.000.00-42934,5500.78%
AAPL220617P001250002021-05-05 3:03PM EDT2022-06-1713.850.000.000.00-286,0730.78%
AAPL220916P001250002021-05-05 3:43PM EDT2022-09-1615.640.000.000.00-54,6740.39%
AAPL230120P001250002021-05-05 2:49PM EDT2023-01-2017.550.000.000.00-607,2350.39%
AAPL230317P001250002021-05-04 1:47PM EDT2023-03-1719.850.000.000.00-81,8600.39%
AAPL230616P001250002021-05-05 3:55PM EDT2023-06-1620.250.000.000.00-3116210.39%