Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.34+0.82 (+0.63%)
As of 3:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001300002021-05-07 3:34PM EDT2021-05-070.490.450.49+0.04+8.89%135,67661,49910.65%
AAPL210514C001300002021-05-07 3:34PM EDT2021-05-141.851.831.85+0.24+14.91%32,492021.78%
AAPL210521C001300002021-05-07 3:34PM EDT2021-05-212.552.522.55+0.23+9.91%11,24146,08122.57%
AAPL210528C001300002021-05-07 3:30PM EDT2021-05-283.153.103.15+0.25+8.62%2,0003,19123.35%
AAPL210604C001300002021-05-07 3:23PM EDT2021-06-043.653.553.65+0.30+8.96%8121,60923.76%
AAPL210611C001300002021-05-07 3:25PM EDT2021-06-114.054.004.10+0.27+7.14%2582,29624.09%
AAPL210618C001300002021-05-07 3:29PM EDT2021-06-184.484.504.55+0.23+5.41%8,778024.56%
AAPL210716C001300002021-05-07 3:32PM EDT2021-07-165.945.906.00+0.32+5.69%13,67326,83725.45%
AAPL210820C001300002021-05-07 3:22PM EDT2021-08-207.757.707.75+0.37+5.01%6417,71227.10%
AAPL210917C001300002021-05-07 3:30PM EDT2021-09-178.708.658.70+0.40+4.82%89534,40727.13%
AAPL211015C001300002021-05-07 3:28PM EDT2021-10-159.609.509.65+0.45+4.92%2,94839,54527.43%
AAPL220121C001300002021-05-07 3:31PM EDT2022-01-2112.5012.4512.55+0.35+2.88%86072,73728.30%
AAPL220617C001300002021-05-07 3:29PM EDT2022-06-1716.2116.1016.35+0.56+3.58%1,648029.61%
AAPL220916C001300002021-05-07 1:54PM EDT2022-09-1617.8517.9018.20+0.35+2.00%29029.86%
AAPL230120C001300002021-05-07 2:38PM EDT2023-01-2020.1520.2520.50+0.38+1.92%10013,79530.12%
AAPL230317C001300002021-05-07 3:23PM EDT2023-03-1721.3921.2021.60+0.52+2.49%4416,94130.44%
AAPL230616C001300002021-05-07 3:16PM EDT2023-06-1623.0022.6023.15+0.65+2.91%733,19730.68%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001300002021-05-07 3:34PM EDT2021-05-070.020.020.03-0.98-98.00%58,29315,5295.08%
AAPL210514P001300002021-05-07 3:33PM EDT2021-05-141.371.341.36-0.79-36.57%17,339019.83%
AAPL210521P001300002021-05-07 3:32PM EDT2021-05-212.052.032.05-0.75-26.79%7,24638,94321.05%
AAPL210528P001300002021-05-07 2:54PM EDT2021-05-282.652.592.62-0.85-24.29%254021.86%
AAPL210604P001300002021-05-07 3:17PM EDT2021-06-043.073.003.10-0.78-20.26%182022.33%
AAPL210611P001300002021-05-07 3:00PM EDT2021-06-113.483.503.55-1.17-25.16%28173322.80%
AAPL210618P001300002021-05-07 3:30PM EDT2021-06-183.964.004.05-0.74-15.74%6,10658,13923.67%
AAPL210716P001300002021-05-07 3:33PM EDT2021-07-165.335.305.35-0.67-11.17%12,92931,76724.11%
AAPL210820P001300002021-05-07 2:38PM EDT2021-08-207.417.157.25-0.59-7.38%349026.54%
AAPL210917P001300002021-05-07 3:13PM EDT2021-09-178.158.058.15-1.05-11.41%22021,58526.48%
AAPL211015P001300002021-05-07 3:23PM EDT2021-10-158.958.959.05-0.90-9.14%7204,44826.69%
AAPL220121P001300002021-05-07 3:01PM EDT2022-01-2111.8811.8011.90-0.83-6.53%22052,79627.61%
AAPL220617P001300002021-05-07 2:20PM EDT2022-06-1715.6015.3515.55-0.91-5.51%10028.79%
AAPL220916P001300002021-05-07 1:11PM EDT2022-09-1617.2617.2017.40-0.81-4.48%201,30629.12%
AAPL230120P001300002021-05-06 3:57PM EDT2023-01-2019.4719.2019.60-0.48-2.41%113,31329.31%
AAPL230317P001300002021-05-06 11:45AM EDT2023-03-1720.3520.2020.70-0.89-4.19%1029.66%
AAPL230616P001300002021-05-07 1:28PM EDT2023-06-1622.2421.7022.30-0.56-2.46%5030.03%