Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.37+0.85 (+0.66%)
As of 3:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001450002021-05-07 1:34PM EDT2021-05-070.010.000.010.00-6044,18475.00%
AAPL210514C001450002021-05-07 3:16PM EDT2021-05-140.030.020.03+0.01+50.00%1,4973,56932.42%
AAPL210521C001450002021-05-07 3:19PM EDT2021-05-210.060.060.07-0.01-14.29%1,51031,82726.76%
AAPL210528C001450002021-05-07 2:54PM EDT2021-05-280.130.120.13-0.01-7.14%4385,54124.61%
AAPL210604C001450002021-05-07 3:12PM EDT2021-06-040.210.210.22-0.02-8.70%1431,65623.78%
AAPL210611C001450002021-05-07 3:03PM EDT2021-06-110.340.340.35-0.01-2.86%19575423.68%
AAPL210618C001450002021-05-07 3:23PM EDT2021-06-180.520.500.52-0.01-1.89%6,82765,15923.93%
AAPL210716C001450002021-05-07 3:25PM EDT2021-07-161.261.251.27+0.01+0.80%6,07433,63724.46%
AAPL210820C001450002021-05-07 3:12PM EDT2021-08-202.552.532.56+0.07+2.82%6286,11026.34%
AAPL210917C001450002021-05-07 3:21PM EDT2021-09-173.343.303.35+0.14+4.37%1,93213,14926.48%
AAPL211015C001450002021-05-07 3:22PM EDT2021-10-154.154.104.15+0.25+6.41%3792,73826.76%
AAPL220121C001450002021-05-07 2:55PM EDT2022-01-216.806.856.90+0.30+4.62%28639,79127.95%
AAPL220617C001450002021-05-07 1:28PM EDT2022-06-1710.3010.4510.55+0.25+2.49%2913,47729.21%
AAPL220916C001450002021-05-07 2:09PM EDT2022-09-1612.2112.2512.55+0.56+4.81%165,09729.74%
AAPL230120C001450002021-05-07 3:01PM EDT2023-01-2014.6514.5514.90+0.69+4.94%377,04330.04%
AAPL230317C001450002021-05-07 11:43AM EDT2023-03-1715.6915.5516.00+0.49+3.22%61,76430.33%
AAPL230616C001450002021-05-06 3:09PM EDT2023-06-1617.0717.0017.65+0.82+5.05%168830.66%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001450002021-05-07 3:06PM EDT2021-05-0714.7014.4514.50-1.67-10.20%800.00%
AAPL210514P001450002021-05-07 1:33PM EDT2021-05-1414.6814.4014.50-3.12-17.53%102,2710.00%
AAPL210521P001450002021-05-07 3:06PM EDT2021-05-2114.7214.4014.50-1.33-8.29%238620.00%
AAPL210528P001450002021-05-06 2:24PM EDT2021-05-2814.6514.4514.65-1.77-10.78%47918.56%
AAPL210604P001450002021-05-06 12:25PM EDT2021-06-0414.1814.6014.75-2.16-13.22%1021.14%
AAPL210611P001450002021-05-04 9:46AM EDT2021-06-1116.2014.6514.800.00-12320.26%
AAPL210618P001450002021-05-07 1:56PM EDT2021-06-1815.3914.8515.05-1.04-6.33%5422,40922.66%
AAPL210716P001450002021-05-07 2:58PM EDT2021-07-1615.8015.5515.75-2.08-11.63%516,84023.46%
AAPL210820P001450002021-05-07 2:00PM EDT2021-08-2017.5016.8517.00-0.77-4.21%217025.50%
AAPL210917P001450002021-05-07 10:04AM EDT2021-09-1717.8417.6517.80-1.86-9.44%1980225.82%
AAPL211015P001450002021-05-06 12:25PM EDT2021-10-1519.8018.3518.500.00-7622525.86%
AAPL220121P001450002021-05-07 12:02PM EDT2022-01-2120.7721.0021.15-1.63-7.28%103,62627.06%
AAPL220617P001450002021-05-05 1:03PM EDT2022-06-1726.0024.5024.750.00-11,71828.44%
AAPL220916P001450002021-05-07 9:37AM EDT2022-09-1626.5926.3026.60+1.39+5.52%12028.81%
AAPL230120P001450002021-05-05 9:35AM EDT2023-01-2029.2528.5028.850.00-14,30029.07%
AAPL230317P001450002021-05-05 11:10AM EDT2023-03-1730.5029.4029.950.00-9029.41%
AAPL230616P001450002021-05-06 12:54PM EDT2023-06-1631.8230.9031.550.00-525829.74%