Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.37+0.85 (+0.65%)
As of 3:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C000700002021-05-04 9:59AM EDT2021-05-0758.5060.5560.650.00-11588.28%
AAPL210521C000700002021-04-30 9:38AM EDT2021-05-2162.3560.4560.600.00-16143.36%
AAPL210618C000700002021-05-07 11:21AM EDT2021-06-1861.1660.6060.75+2.16+3.66%6068693.75%
AAPL210716C000700002021-05-06 1:18PM EDT2021-07-1658.7560.6560.850.00-12075.68%
AAPL210820C000700002021-05-06 12:39PM EDT2021-08-2061.2360.7561.00+2.08+3.52%2065.14%
AAPL210917C000700002021-05-06 2:35PM EDT2021-09-1760.9160.7561.00+2.26+3.85%21,40857.91%
AAPL211015C000700002021-05-06 3:05PM EDT2021-10-1559.0560.8561.100.00-3649454.49%
AAPL220121C000700002021-05-07 11:44AM EDT2022-01-2161.8060.9561.25+2.70+4.57%11046.39%
AAPL220617C000700002021-05-07 1:54PM EDT2022-06-1761.2061.3561.75+1.13+1.88%2041.02%
AAPL220916C000700002021-04-29 2:45PM EDT2022-09-1661.9061.5062.00+2.23+3.74%152638.61%
AAPL230120C000700002021-05-06 9:58AM EDT2023-01-2060.8061.9562.450.00-152,42836.76%
AAPL230317C000700002021-05-07 1:06PM EDT2023-03-1762.0062.1062.70+1.30+2.14%351,15736.32%
AAPL230616C000700002021-05-07 11:44AM EDT2023-06-1662.9662.4063.10+1.66+2.71%1035.68%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P000700002021-04-30 9:30AM EDT2021-05-070.010.000.010.00-10387.50%
AAPL210521P000700002021-05-06 2:46PM EDT2021-05-210.010.000.010.00-2098.44%
AAPL210528P000700002021-05-04 9:30AM EDT2021-05-280.020.000.01-0.02-50.00%1481.25%
AAPL210604P000700002021-04-30 3:23PM EDT2021-06-040.040.000.020.00-3475.00%
AAPL210618P000700002021-05-07 12:44PM EDT2021-06-180.050.030.05-0.01-16.67%939,87071.09%
AAPL210716P000700002021-05-06 11:26AM EDT2021-07-160.100.090.110.00-1001,28361.82%
AAPL210820P000700002021-05-06 10:36AM EDT2021-08-200.210.170.210.00-28955.37%
AAPL210917P000700002021-05-05 12:00PM EDT2021-09-170.260.240.270.00-618,98751.47%
AAPL211015P000700002021-05-05 3:05PM EDT2021-10-150.340.300.340.00-8531949.07%
AAPL220121P000700002021-05-07 10:07AM EDT2022-01-210.580.550.600.00-10042.92%
AAPL220617P000700002021-05-06 10:29AM EDT2022-06-170.910.951.03-0.14-13.33%101,98338.36%
AAPL220916P000700002021-05-06 2:48PM EDT2022-09-161.351.241.350.00-40036.90%
AAPL230120P000700002021-05-06 12:41PM EDT2023-01-201.791.681.800.00-12,48935.41%
AAPL230317P000700002021-05-04 10:24AM EDT2023-03-172.201.912.050.00-12,55835.10%
AAPL230616P000700002021-04-29 9:30AM EDT2023-06-162.702.252.480.00-118034.75%