Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.36+0.84 (+0.65%)
As of 3:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001550002021-05-07 2:55PM EDT2021-05-070.010.000.010.00-156,112115.63%
AAPL210514C001550002021-05-07 10:39AM EDT2021-05-140.010.010.020.00-5542,59046.88%
AAPL210521C001550002021-05-07 3:35PM EDT2021-05-210.020.020.03-0.01-33.33%32810,80935.94%
AAPL210528C001550002021-05-07 2:52PM EDT2021-05-280.050.040.05+0.01+25.00%71,64031.64%
AAPL210604C001550002021-05-07 1:55PM EDT2021-06-040.090.050.06+0.01+12.50%871328.32%
AAPL210611C001550002021-05-07 10:38AM EDT2021-06-110.110.100.11+0.01+10.00%1542327.78%
AAPL210618C001550002021-05-07 3:34PM EDT2021-06-180.160.150.160.00-22651,24627.05%
AAPL210716C001550002021-05-07 3:31PM EDT2021-07-160.470.460.470.00-1,006026.05%
AAPL210820C001550002021-05-07 3:28PM EDT2021-08-201.161.141.19+0.01+0.87%7726,70527.05%
AAPL210917C001550002021-05-07 3:07PM EDT2021-09-171.701.661.71+0.08+4.94%9011,83626.91%
AAPL211015C001550002021-05-07 3:30PM EDT2021-10-152.252.242.29+0.07+3.21%2812,91627.03%
AAPL220121C001550002021-05-07 3:22PM EDT2022-01-214.504.454.50+0.16+3.69%5921,12227.93%
AAPL220617C001550002021-05-07 1:57PM EDT2022-06-177.677.657.80+0.42+5.79%927,64529.16%
AAPL220916C001550002021-05-07 2:39PM EDT2022-09-169.469.459.70+0.81+9.36%82,10429.70%
AAPL230120C001550002021-05-07 1:15PM EDT2023-01-2011.7711.7012.00+0.34+2.97%555,50630.05%
AAPL230317C001550002021-05-06 9:30AM EDT2023-03-1712.0312.6013.100.00-842,79430.38%
AAPL230616C001550002021-05-07 12:47PM EDT2023-06-1614.1014.0514.70+0.80+6.02%231330.68%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001550002021-04-28 2:45PM EDT2021-05-0726.0824.4524.600.00-60390.00%
AAPL210514P001550002021-05-05 10:25AM EDT2021-05-1425.9024.4524.600.00-232060.00%
AAPL210521P001550002021-04-30 3:54PM EDT2021-05-2124.2724.4524.65-2.53-9.44%127832.03%
AAPL210528P001550002021-04-28 3:44PM EDT2021-05-2826.0824.4524.650.00-6015226.56%
AAPL210611P001550002021-05-04 1:20PM EDT2021-06-1128.1524.5024.700.00--2025.49%
AAPL210618P001550002021-05-04 11:56AM EDT2021-06-1828.6024.5524.750.00-46025.49%
AAPL210716P001550002021-05-07 9:50AM EDT2021-07-1624.6224.8024.90-2.18-8.13%221,37023.05%
AAPL210820P001550002021-05-07 11:45AM EDT2021-08-2025.5125.5525.75-1.74-6.39%38926.54%
AAPL210917P001550002021-05-05 1:12PM EDT2021-09-1728.2926.0526.250.00-4034826.42%
AAPL211015P001550002021-05-06 1:44PM EDT2021-10-1528.3026.6026.750.00-99726.29%
AAPL220121P001550002021-04-29 2:01PM EDT2022-01-2127.2028.6528.850.00-172,14427.16%
AAPL220617P001550002021-05-05 1:25PM EDT2022-06-1733.0031.8032.050.00-433228.42%
AAPL220916P001550002021-05-05 3:21PM EDT2022-09-1635.2533.4533.900.00-8744528.97%
AAPL230120P001550002021-05-06 10:31AM EDT2023-01-2037.5535.5535.950.00-631,85629.04%
AAPL230317P001550002021-04-06 12:54PM EDT2023-03-1740.4835.8038.250.00-5020431.15%
AAPL230616P001550002021-05-06 2:12PM EDT2023-06-1639.2537.9038.500.00-12129.60%