Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.50+0.98 (+0.76%)
As of 3:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001350002021-05-07 3:05PM EDT2021-05-070.010.000.010.00-4,56360,43229.69%
AAPL210514C001350002021-05-07 3:05PM EDT2021-05-140.210.200.21-0.04-16.00%12,662019.09%
AAPL210521C001350002021-05-07 3:04PM EDT2021-05-210.620.620.63-0.03-4.62%5,980020.31%
AAPL210528C001350002021-05-07 3:01PM EDT2021-05-281.101.051.06+0.04+3.77%2,5288,72621.09%
AAPL210604C001350002021-05-07 2:57PM EDT2021-06-041.471.431.45+0.05+3.52%6,0022,46521.51%
AAPL210611C001350002021-05-07 3:00PM EDT2021-06-111.881.841.87+0.06+3.30%52087022.21%
AAPL210618C001350002021-05-07 3:04PM EDT2021-06-182.292.282.29+0.05+2.23%5,387141,40522.88%
AAPL210716C001350002021-05-07 3:04PM EDT2021-07-163.633.603.65+0.08+2.25%21,55430,59324.05%
AAPL210820C001350002021-05-07 2:58PM EDT2021-08-205.415.355.40+0.21+4.04%1,2287,93226.07%
AAPL210917C001350002021-05-07 3:00PM EDT2021-09-176.406.306.40+0.25+4.07%81130,05626.39%
AAPL211015C001350002021-05-07 2:58PM EDT2021-10-157.257.257.35+0.15+2.11%7895,08926.76%
AAPL220121C001350002021-05-07 3:05PM EDT2022-01-2110.2010.2010.30+0.20+2.00%369027.84%
AAPL220617C001350002021-05-07 3:00PM EDT2022-06-1714.0013.9014.10+0.45+3.32%16712,73129.17%
AAPL220916C001350002021-05-07 2:20PM EDT2022-09-1615.7515.7016.00+0.40+2.61%35,39729.50%
AAPL230120C001350002021-05-07 12:28PM EDT2023-01-2018.0018.0018.35+0.45+2.56%197,89429.81%
AAPL230317C001350002021-05-07 12:40PM EDT2023-03-1719.3519.0519.55+1.10+6.03%43,48930.26%
AAPL230616C001350002021-05-07 12:35PM EDT2023-06-1621.1520.5021.00+0.90+4.44%363,63930.35%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001350002021-05-07 3:04PM EDT2021-05-074.764.654.75-0.90-15.90%2,7876,33553.13%
AAPL210514P001350002021-05-07 2:59PM EDT2021-05-144.904.854.95-1.00-16.95%9242,90924.44%
AAPL210521P001350002021-05-07 3:03PM EDT2021-05-215.325.255.35-0.93-14.88%38613,81523.07%
AAPL210528P001350002021-05-07 12:35PM EDT2021-05-285.555.655.80-1.35-19.57%1989,05723.34%
AAPL210604P001350002021-05-07 11:30AM EDT2021-06-046.206.006.15-1.37-18.10%642,47023.07%
AAPL210611P001350002021-05-07 1:16PM EDT2021-06-116.556.406.55-0.88-11.84%2011823.43%
AAPL210618P001350002021-05-07 3:04PM EDT2021-06-186.956.907.00-0.75-9.74%1,14993,46024.16%
AAPL210716P001350002021-05-07 1:43PM EDT2021-07-168.508.158.25-0.60-6.59%18,041024.51%
AAPL210820P001350002021-05-07 2:24PM EDT2021-08-2010.209.9510.10-0.99-8.85%7134,66526.81%
AAPL210917P001350002021-05-07 2:16PM EDT2021-09-1711.1010.9011.00-0.53-4.56%4310,76726.73%
AAPL211015P001350002021-05-07 1:13PM EDT2021-10-1511.9111.7511.90-2.33-16.36%351,02526.92%
AAPL220121P001350002021-05-07 1:56PM EDT2022-01-2114.9014.6514.75-0.65-4.18%89027.75%
AAPL220617P001350002021-05-06 3:12PM EDT2022-06-1718.3118.2518.45-0.84-4.39%14,41828.92%
AAPL220916P001350002021-05-05 10:02AM EDT2022-09-1620.9520.1020.350.00-1029.28%
AAPL230120P001350002021-05-06 2:38PM EDT2023-01-2023.2822.2522.600.00-12311,56729.48%
AAPL230317P001350002021-05-07 9:40AM EDT2023-03-1723.2023.2023.70-0.08-0.34%21,33429.80%
AAPL230616P001350002021-05-05 10:55AM EDT2023-06-1625.8024.7025.300.00-138930.12%