Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.29+0.77 (+0.59%)
As of 3:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001400002021-05-07 3:35PM EDT2021-05-070.010.000.010.00-1,27566,49053.13%
AAPL210514C001400002021-05-07 3:44PM EDT2021-05-140.040.040.05-0.01-20.00%3,923025.00%
AAPL210521C001400002021-05-07 3:42PM EDT2021-05-210.140.150.16-0.03-17.65%3,25961,69722.75%
AAPL210528C001400002021-05-07 3:43PM EDT2021-05-280.310.300.31-0.03-8.82%8744,40721.97%
AAPL210604C001400002021-05-07 3:37PM EDT2021-06-040.540.500.51-0.02-3.57%2,7193,42022.00%
AAPL210611C001400002021-05-07 3:41PM EDT2021-06-110.760.740.76-0.05-6.17%2431,56122.41%
AAPL210618C001400002021-05-07 3:42PM EDT2021-06-181.021.011.03-0.08-7.27%19,808193,76622.83%
AAPL210716C001400002021-05-07 3:39PM EDT2021-07-162.152.092.10+0.07+3.37%1,86557,56023.92%
AAPL210820C001400002021-05-07 3:36PM EDT2021-08-203.723.653.70+0.10+2.76%68311,11426.14%
AAPL210917C001400002021-05-07 3:26PM EDT2021-09-174.654.554.60+0.15+3.33%1,60034,26726.35%
AAPL211015C001400002021-05-07 3:41PM EDT2021-10-155.505.455.55+0.20+3.77%27913,66326.87%
AAPL220121C001400002021-05-07 3:37PM EDT2022-01-218.448.358.40+0.31+3.81%26248,68227.91%
AAPL220617C001400002021-05-07 2:19PM EDT2022-06-1712.2012.0012.15+0.50+4.27%16928,45529.19%
AAPL220916C001400002021-05-07 2:20PM EDT2022-09-1613.9013.9014.10+0.65+4.91%1811,59329.61%
AAPL230120C001400002021-05-07 2:57PM EDT2023-01-2016.3016.3016.50+0.55+3.49%256029.98%
AAPL230317C001400002021-05-07 3:36PM EDT2023-03-1717.3817.3017.65+0.45+2.66%25030.34%
AAPL230616C001400002021-05-07 2:55PM EDT2023-06-1618.8318.7019.00+0.83+4.61%62,76530.28%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001400002021-05-07 3:14PM EDT2021-05-079.609.709.80-1.65-14.67%3,1133,35468.36%
AAPL210514P001400002021-05-07 1:27PM EDT2021-05-149.619.709.75-1.66-14.73%3,070024.22%
AAPL210521P001400002021-05-07 3:04PM EDT2021-05-219.669.759.85-1.34-12.18%138022.17%
AAPL210528P001400002021-05-07 9:47AM EDT2021-05-2810.309.9510.05-1.17-10.20%8736022.53%
AAPL210604P001400002021-05-07 2:51PM EDT2021-06-0410.3510.0510.25-1.42-12.06%32,08822.39%
AAPL210611P001400002021-05-07 9:38AM EDT2021-06-1110.5310.3510.50-1.77-14.39%45522.72%
AAPL210618P001400002021-05-07 3:13PM EDT2021-06-1810.5810.6510.70-1.27-10.72%5380,61022.51%
AAPL210716P001400002021-05-07 3:18PM EDT2021-07-1611.5511.6511.75-1.54-11.76%85023.62%
AAPL210820P001400002021-05-07 2:23PM EDT2021-08-2013.2013.2513.40-1.20-8.33%634026.12%
AAPL210917P001400002021-05-06 3:19PM EDT2021-09-1714.1014.1014.25-1.20-7.84%7026.16%
AAPL211015P001400002021-05-07 1:56PM EDT2021-10-1515.1714.9515.10-1.08-6.65%103,01726.40%
AAPL220121P001400002021-05-07 1:59PM EDT2022-01-2118.0017.7017.85-0.40-2.17%1712,83227.33%
AAPL220617P001400002021-05-05 3:42PM EDT2022-06-1722.5521.3521.550.00-2028.66%
AAPL220916P001400002021-05-06 11:14AM EDT2022-09-1623.2623.1523.40-1.59-6.40%14,26128.96%
AAPL230120P001400002021-05-07 11:33AM EDT2023-01-2025.1525.2525.65-1.40-5.27%42,78529.19%
AAPL230317P001400002021-05-06 9:57AM EDT2023-03-1727.0026.2526.750.00-181,58129.51%
AAPL230616P001400002021-05-05 3:39PM EDT2023-06-1629.1027.8028.350.00-544429.84%