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 3:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521C000400002021-04-22 12:38PM EDT2021-05-2193.9790.4090.550.00--0234.38%
AAPL210618C000400002021-05-07 9:48AM EDT2021-06-1890.0090.4090.55+1.15+1.29%10123138.28%
AAPL210716C000400002021-05-07 12:05PM EDT2021-07-1690.8590.4590.60+1.35+1.51%2436102.34%
AAPL210917C000400002021-05-06 3:31PM EDT2021-09-1789.1590.5090.750.00-50585.74%
AAPL211015C000400002021-05-06 3:30PM EDT2021-10-1589.0090.5090.750.00-75077.93%
AAPL220121C000400002021-05-06 3:31PM EDT2022-01-2189.0090.5590.850.00-25014065.14%
AAPL220617C000400002021-05-04 2:04PM EDT2022-06-1790.6990.5090.95+3.64+4.18%5241052.88%
AAPL220916C000400002021-05-05 9:43AM EDT2022-09-1689.0090.4590.950.00-18021153.03%
AAPL230120C000400002021-05-07 2:48PM EDT2023-01-2090.4490.4590.95+1.06+1.19%87286747.34%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210521P000400002021-04-29 10:56AM EDT2021-05-210.010.000.010.00-1715181.25%
AAPL210618P000400002021-04-28 10:52AM EDT2021-06-180.010.000.020.00-116,425114.06%
AAPL210716P000400002021-05-05 2:02PM EDT2021-07-160.010.000.020.00-3082589.06%
AAPL210917P000400002021-05-05 11:05AM EDT2021-09-170.050.040.050.00-1004,19474.61%
AAPL211015P000400002021-05-05 2:46PM EDT2021-10-150.080.040.080.00-767870.12%
AAPL220121P000400002021-05-06 2:41PM EDT2022-01-210.150.150.170.00-13,02662.50%
AAPL220617P000400002021-05-07 11:20AM EDT2022-06-170.260.250.30-0.02-7.14%91,37053.91%
AAPL220916P000400002021-05-07 1:35PM EDT2022-09-160.310.290.37+0.01+3.33%792750.15%
AAPL230120P000400002021-05-07 12:59PM EDT2023-01-200.400.400.470.00-106,16247.46%