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 3:32PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521C002200002021-04-29 9:33AM EDT2021-05-210.010.000.010.00-8083981.25%
AAPL210618C002200002021-04-30 12:30PM EDT2021-06-180.040.010.020.00-235152.34%
AAPL210716C002200002021-05-07 1:56PM EDT2021-07-160.030.020.040.00-5138,22044.53%
AAPL210917C002200002020-08-25 2:29PM EDT2021-09-17279.20280.85285.000.00-22070.00%
AAPL211015C002200002021-05-06 3:34PM EDT2021-10-150.250.220.26+0.03+13.64%116937.11%
AAPL220121C002200002021-05-07 12:22PM EDT2022-01-210.590.570.61+0.05+9.26%14033.58%
AAPL220617C002200002021-05-04 1:57PM EDT2022-06-171.241.431.520.00-15032.12%
AAPL220916C002200002021-04-30 9:32AM EDT2022-09-162.842.112.220.00-13131.70%
AAPL230120C002200002021-05-07 1:45PM EDT2023-01-203.103.053.15+0.05+1.64%15922,00030.98%
AAPL230317C002200002021-05-04 9:45AM EDT2023-03-173.903.553.900.00-1331.49%
AAPL230616C002200002021-05-07 1:56PM EDT2023-06-164.604.354.850.00-77531.55%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521P002200002021-04-05 10:21AM EDT2021-05-2194.8590.1090.800.00--5151.17%
AAPL210618P002200002020-08-27 1:24PM EDT2021-06-183.803.603.800.00-300.00%
AAPL210716P002200002021-05-07 12:05PM EDT2021-07-1689.1089.3089.85+3.04+3.53%4026158.20%
AAPL210917P002200002020-08-28 10:16AM EDT2021-09-174.804.655.20-0.11-2.24%209550.00%
AAPL211015P002200002021-05-05 2:08PM EDT2021-10-1591.3589.5089.750.00-40036.67%
AAPL220121P002200002021-04-28 12:00PM EDT2022-01-2187.5089.7090.000.00-4018432.40%
AAPL220617P002200002021-05-07 3:09PM EDT2022-06-1790.5590.4090.75+1.45+1.63%2625030.82%
AAPL220916P002200002020-08-28 3:06PM EDT2022-09-1610.659.5510.65+0.55+5.45%2540.00%
AAPL230120P002200002021-04-30 3:22PM EDT2023-01-2091.2591.5592.100.00-14029.51%
AAPL230616P002200002021-05-04 12:47PM EDT2023-06-1696.4792.7093.350.00---29.52%