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

130.21 -0.01 (-0.00%)
After hours: 4:04PM EDT

In the money
Show:ListStraddle
Strike:165.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C001650002021-05-03 12:05PM EDT2021-05-070.010.000.010.00-41,873150.00%
AAPL210514C001650002021-05-06 9:38AM EDT2021-05-140.010.000.010.00-2053.13%
AAPL210521C001650002021-05-07 12:52PM EDT2021-05-210.020.010.02+0.01+100.00%53,14844.92%
AAPL210528C001650002021-05-07 12:44PM EDT2021-05-280.030.010.030.00-1039.06%
AAPL210604C001650002021-05-06 2:16PM EDT2021-06-040.060.020.050.00-67536.13%
AAPL210611C001650002021-05-05 2:42PM EDT2021-06-110.050.030.060.00-3030533.20%
AAPL210618C001650002021-05-07 3:42PM EDT2021-06-180.070.070.080.00-476031.54%
AAPL210716C001650002021-05-07 3:26PM EDT2021-07-160.230.220.23-0.01-4.17%1195,80428.91%
AAPL210820C001650002021-05-07 3:09PM EDT2021-08-200.590.570.61-0.01-1.67%862,86928.61%
AAPL210917C001650002021-05-07 2:43PM EDT2021-09-170.890.880.92+0.03+3.49%3413,89628.02%
AAPL211015C001650002021-05-07 3:12PM EDT2021-10-151.291.251.29+0.09+7.50%63,91127.80%
AAPL220121C001650002021-05-07 3:42PM EDT2022-01-212.902.882.92+0.16+5.84%11423,51028.19%
AAPL220617C001650002021-05-07 11:41AM EDT2022-06-175.855.655.75+0.30+5.41%93,43829.29%
AAPL220916C001650002021-05-07 12:14PM EDT2022-09-167.507.257.45+0.55+7.91%64,75229.75%
AAPL230120C001650002021-05-07 3:28PM EDT2023-01-209.609.259.55+0.55+6.08%177,07130.01%
AAPL230317C001650002021-05-07 2:11PM EDT2023-03-1710.1010.2010.60+0.30+3.06%43,89230.34%
AAPL230616C001650002021-05-07 12:33PM EDT2023-06-1612.0011.6012.15+0.90+8.11%11,56730.66%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P001650002021-05-03 11:59AM EDT2021-05-0732.3334.4036.350.00-200291.99%
AAPL210514P001650002021-05-06 12:14PM EDT2021-05-1436.2534.6534.800.00-2057.81%
AAPL210521P001650002021-05-07 11:36AM EDT2021-05-2133.9234.6534.75-2.03-5.65%1730.00%
AAPL210604P001650002021-05-03 9:35AM EDT2021-06-0432.7434.6534.850.00--137.01%
AAPL210618P001650002021-05-05 2:10PM EDT2021-06-1836.3034.7034.850.00-3181830.47%
AAPL210716P001650002021-05-04 11:26AM EDT2021-07-1637.9534.7534.950.00-8297627.30%
AAPL210820P001650002021-04-26 12:09PM EDT2021-08-2032.2035.2035.400.00-4028.66%
AAPL210917P001650002021-05-05 10:39AM EDT2021-09-1736.4435.4035.650.00-1431027.60%
AAPL211015P001650002021-05-06 12:22PM EDT2021-10-1537.4035.7035.900.00-282,18026.76%
AAPL220121P001650002021-05-06 9:31AM EDT2022-01-2139.9537.2037.450.00-602,23427.34%
AAPL220617P001650002021-05-03 10:30AM EDT2022-06-1738.1139.9040.150.00-69028.46%
AAPL220916P001650002021-05-05 3:25PM EDT2022-09-1643.3541.4541.700.00-9716628.77%
AAPL230120P001650002021-05-04 10:57AM EDT2023-01-2045.7043.2543.750.00-1210829.10%
AAPL230317P001650002021-04-01 11:29AM EDT2023-03-1750.2044.3044.700.00-16329.34%
AAPL230616P001650002021-04-27 1:51PM EDT2023-06-1644.2945.4546.000.00-2229.40%