Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.10+0.25 (+0.20%)
At close: 4:00PM EDT

127.92 -0.18 (-0.14%)
Pre-market: 8:19AM EDT

In the money
Show:ListStraddle
Strike:200.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521C002000002021-05-04 9:56AM EDT2021-05-210.010.000.000.00-54,83050.00%
AAPL210604C002000002021-05-04 2:04PM EDT2021-06-040.020.000.000.00-610425.00%
AAPL210618C002000002021-05-05 2:42PM EDT2021-06-180.030.000.000.00-12224,25625.00%
AAPL210716C002000002021-05-05 3:00PM EDT2021-07-160.070.000.000.00-4810,40425.00%
AAPL210820C002000002021-05-05 3:19PM EDT2021-08-200.130.000.000.00-13375112.50%
AAPL210917C002000002021-05-05 3:19PM EDT2021-09-170.250.000.000.00-80014,00012.50%
AAPL211015C002000002021-05-05 2:40PM EDT2021-10-150.370.000.000.00-431,29612.50%
AAPL220121C002000002021-05-05 3:59PM EDT2022-01-210.860.000.000.00-1,43456,68112.50%
AAPL220617C002000002021-05-05 3:45PM EDT2022-06-172.100.000.000.00-587,4666.25%
AAPL220916C002000002021-05-05 3:59PM EDT2022-09-163.000.000.000.00-358,0336.25%
AAPL230120C002000002021-05-05 3:55PM EDT2023-01-204.250.000.000.00-14031,2296.25%
AAPL230317C002000002021-05-05 3:58PM EDT2023-03-175.040.000.000.00-14918,3696.25%
AAPL230616C002000002021-05-05 3:52PM EDT2023-06-166.000.000.000.00-1461,6096.25%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521P002000002021-04-20 11:07AM EDT2021-05-2166.500.000.000.00-2620.00%
AAPL210604P002000002021-04-26 12:30PM EDT2021-06-0465.950.000.000.00--10.00%
AAPL210618P002000002021-04-30 3:59PM EDT2021-06-1868.700.000.000.00-201590.00%
AAPL210716P002000002021-05-04 10:24AM EDT2021-07-1671.850.000.000.00-23330.00%
AAPL210917P002000002021-04-29 12:23PM EDT2021-09-1767.800.000.000.00-20460.00%
AAPL211015P002000002021-05-05 10:20AM EDT2021-10-1571.200.000.000.00-202660.00%
AAPL220121P002000002021-05-04 11:58AM EDT2022-01-2173.870.000.000.00-75690.00%
AAPL220617P002000002021-05-04 2:56PM EDT2022-06-1774.280.000.000.00-32670.00%
AAPL220916P002000002021-04-12 3:15PM EDT2022-09-1672.900.000.000.00-2860.00%
AAPL230120P002000002021-04-28 3:51PM EDT2023-01-2071.300.000.000.00-27540.00%
AAPL230317P002000002021-05-05 1:40PM EDT2023-03-1775.000.000.000.00-31480.00%
AAPL230616P002000002021-05-04 10:35AM EDT2023-06-1677.190.000.000.00-2130.00%