Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.21+0.69 (+0.53%)
At close: 4:00PM EDT

130.19 -0.02 (-0.02%)
After hours: 4:09PM EDT

In the money
Show:ListStraddle
Strike:150.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001500002021-05-07 9:44AM EDT2021-05-070.010.000.010.00-1738,58696.88%
AAPL210514C001500002021-05-07 3:47PM EDT2021-05-140.010.010.020.00-884,86739.06%
AAPL210521C001500002021-05-07 3:44PM EDT2021-05-210.040.030.04+0.01+33.33%41425,08231.25%
AAPL210528C001500002021-05-07 3:45PM EDT2021-05-280.060.060.07-0.02-25.00%4263,17728.03%
AAPL210604C001500002021-05-07 11:41AM EDT2021-06-040.110.100.110.00-771,94026.22%
AAPL210611C001500002021-05-07 3:04PM EDT2021-06-110.170.160.17-0.01-5.56%18847525.39%
AAPL210618C001500002021-05-07 3:52PM EDT2021-06-180.260.250.26-0.02-7.14%2,752025.24%
AAPL210716C001500002021-05-07 3:46PM EDT2021-07-160.700.710.72-0.05-6.67%3,88028,55624.94%
AAPL210820C001500002021-05-07 3:30PM EDT2021-08-201.691.641.70+0.03+1.81%8794,40726.55%
AAPL210917C001500002021-05-07 3:15PM EDT2021-09-172.342.292.33+0.07+3.08%49554,32126.50%
AAPL211015C001500002021-05-07 3:47PM EDT2021-10-153.002.973.05+0.08+2.74%38810,91126.86%
AAPL220121C001500002021-05-07 3:45PM EDT2022-01-215.495.455.55+0.24+4.57%94371,91127.96%
AAPL220617C001500002021-05-07 3:33PM EDT2022-06-179.008.909.10+0.35+4.05%21316,22229.33%
AAPL220916C001500002021-05-06 2:27PM EDT2022-09-1611.1010.7511.00+0.90+8.82%11316,58629.76%
AAPL230120C001500002021-05-07 3:28PM EDT2023-01-2013.1812.9513.30+0.23+1.78%4223,88530.03%
AAPL230317C001500002021-05-07 12:18PM EDT2023-03-1714.4013.9514.50+0.75+5.49%614,99030.48%
AAPL230616C001500002021-05-07 1:59PM EDT2023-06-1615.5515.4516.05+0.25+1.63%1373,74730.69%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001500002021-05-07 3:09PM EDT2021-05-0719.6519.5519.70-1.41-6.70%71500.00%
AAPL210514P001500002021-05-06 2:13PM EDT2021-05-1419.2019.6519.80-2.35-10.90%127036.72%
AAPL210521P001500002021-05-06 2:34PM EDT2021-05-2121.4019.5519.700.00-263,5990.00%
AAPL210528P001500002021-05-06 3:29PM EDT2021-05-2819.2019.1520.25-1.88-8.92%2028940.04%
AAPL210604P001500002021-05-06 1:44PM EDT2021-06-0421.4519.6019.750.00-70900.00%
AAPL210611P001500002021-05-07 12:46PM EDT2021-06-1119.6019.7019.80-1.20-5.77%1017.38%
AAPL210618P001500002021-05-07 3:03PM EDT2021-06-1819.9019.5519.95-1.39-6.53%1025,08023.05%
AAPL210716P001500002021-05-07 12:29PM EDT2021-07-1619.9520.1520.25-1.35-6.34%672,40422.32%
AAPL210820P001500002021-05-07 2:42PM EDT2021-08-2021.6521.1521.30-1.10-4.84%8114425.53%
AAPL210917P001500002021-05-07 12:14PM EDT2021-09-1721.7021.8021.95-1.62-6.95%671,40825.78%
AAPL211015P001500002021-05-07 2:43PM EDT2021-10-1522.9022.4022.60-2.70-10.55%242525.99%
AAPL220121P001500002021-05-07 12:25PM EDT2022-01-2124.9024.7025.05-1.00-3.86%1268,14827.25%
AAPL220617P001500002021-05-07 2:20PM EDT2022-06-1728.3828.1028.50-1.64-5.46%143128.61%
AAPL220916P001500002021-05-07 10:25AM EDT2022-09-1629.7529.9030.35-1.70-5.41%158,72529.04%
AAPL230120P001500002021-05-07 3:30PM EDT2023-01-2032.1531.9532.40-1.35-4.03%48,31329.04%
AAPL230317P001500002021-05-05 10:31AM EDT2023-03-1733.2533.0033.50-1.50-4.32%28,91629.39%
AAPL230616P001500002021-05-06 12:54PM EDT2023-06-1635.3034.5034.950.00-20029.54%