Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.48+0.96 (+0.74%)
As of 3:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521C001800002021-05-07 12:02PM EDT2021-05-210.010.000.010.00-1051.56%
AAPL210528C001800002021-05-06 1:03PM EDT2021-05-280.010.000.030.00-15950.78%
AAPL210604C001800002021-05-07 2:53PM EDT2021-06-040.010.010.03-0.02-66.67%157144.14%
AAPL210611C001800002021-05-03 11:45AM EDT2021-06-110.030.020.040.00-35041.02%
AAPL210618C001800002021-05-07 1:05PM EDT2021-06-180.030.030.04-0.02-40.00%26122,21337.50%
AAPL210716C001800002021-05-07 11:50AM EDT2021-07-160.120.110.12+0.02+20.00%423,90633.59%
AAPL210820C001800002021-05-07 11:54AM EDT2021-08-200.310.270.30+0.02+6.90%161,81731.69%
AAPL210917C001800002021-05-07 1:55PM EDT2021-09-170.430.430.460.00-72030.42%
AAPL211015C001800002021-05-07 12:14PM EDT2021-10-150.670.630.66+0.03+4.69%499629.70%
AAPL220121C001800002021-05-07 1:50PM EDT2022-01-211.631.631.66+0.04+2.52%11252,29629.05%
AAPL220617C001800002021-05-07 2:00PM EDT2022-06-173.703.653.80+0.25+7.25%67029.75%
AAPL220916C001800002021-05-07 1:11PM EDT2022-09-165.125.005.15+0.22+4.49%3610,77329.96%
AAPL230120C001800002021-05-07 2:14PM EDT2023-01-206.776.707.05+0.22+3.36%2714,36230.27%
AAPL230317C001800002021-05-06 3:21PM EDT2023-03-177.477.507.950.00-2030.51%
AAPL230616C001800002021-05-07 1:54PM EDT2023-06-169.008.809.30+0.37+4.29%3159,55730.70%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521P001800002021-04-21 2:34PM EDT2021-05-2147.0049.6549.750.00-11977.25%
AAPL210528P001800002021-04-27 11:20AM EDT2021-05-2845.7549.5049.700.00--556.84%
AAPL210618P001800002021-05-05 9:39AM EDT2021-06-1850.2049.6549.850.00-355850.49%
AAPL210716P001800002021-05-07 10:47AM EDT2021-07-1649.4949.6549.80-1.11-2.19%10038.23%
AAPL210820P001800002021-04-19 12:02AM EDT2021-08-2046.6249.9050.100.00--035.77%
AAPL210917P001800002021-05-04 3:14PM EDT2021-09-1753.1550.0050.250.00-30033.36%
AAPL211015P001800002021-05-05 2:17PM EDT2021-10-1551.7550.1550.350.00-2036531.20%
AAPL220121P001800002021-05-07 10:28AM EDT2022-01-2150.8150.9551.25+1.76+3.59%1029.41%
AAPL220617P001800002021-04-29 9:36AM EDT2022-06-1749.4552.7553.150.00-203029.33%
AAPL220916P001800002021-04-29 10:40AM EDT2022-09-1652.2054.0554.400.00-15029.41%
AAPL230120P001800002021-05-04 11:01AM EDT2023-01-2058.1555.5555.950.00-2587529.21%
AAPL230317P001800002021-05-05 3:37PM EDT2023-03-1758.2056.2556.900.00-10029.61%
AAPL230616P001800002021-05-05 3:30PM EDT2023-06-1659.6057.4558.100.00-88,54329.67%