Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.33+0.81 (+0.63%)
As of 3:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C000800002021-05-07 3:05PM EDT2021-05-0750.2649.6551.90+1.26+2.57%2020528.13%
AAPL210514C000800002021-05-05 12:34PM EDT2021-05-1449.6550.5050.650.00--0167.77%
AAPL210521C000800002021-05-06 2:03PM EDT2021-05-2148.8550.5050.600.00-25071120.31%
AAPL210528C000800002021-04-30 3:37PM EDT2021-05-2851.6950.5050.650.00-8585101.17%
AAPL210604C000800002021-05-07 3:05PM EDT2021-06-0450.3450.5550.70-4.36-7.97%20190.92%
AAPL210618C000800002021-05-06 3:39PM EDT2021-06-1851.3050.6050.80+1.97+3.99%10077.73%
AAPL210716C000800002021-05-06 3:07PM EDT2021-07-1649.7550.7550.950.00-4332964.55%
AAPL210820C000800002021-05-06 3:39PM EDT2021-08-2049.5350.8551.050.00-141054.71%
AAPL210917C000800002021-05-06 3:56PM EDT2021-09-1749.9050.9051.150.00-81051.64%
AAPL211015C000800002021-05-06 1:24PM EDT2021-10-1550.4551.0551.25+1.35+2.75%1533248.17%
AAPL220121C000800002021-05-07 1:45PM EDT2022-01-2151.1051.2551.60+0.77+1.53%4315,94441.02%
AAPL220617C000800002021-05-07 3:04PM EDT2022-06-1751.9251.9552.30+1.89+3.78%724,84436.78%
AAPL220916C000800002021-05-07 9:54AM EDT2022-09-1652.1552.3552.75-3.01-5.46%1035.27%
AAPL230120C000800002021-05-07 1:27PM EDT2023-01-2052.8553.0553.50+2.60+5.17%714,69734.25%
AAPL230317C000800002021-05-06 1:05PM EDT2023-03-1752.2053.3553.950.00-11,31734.28%
AAPL230616C000800002021-05-07 2:08PM EDT2023-06-1653.6053.7554.40+0.98+1.86%855533.50%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P000800002021-04-14 3:22PM EDT2021-05-070.040.000.010.00-371300.00%
AAPL210514P000800002021-04-30 3:51PM EDT2021-05-140.010.000.010.00-5004,239106.25%
AAPL210521P000800002021-05-06 3:19PM EDT2021-05-210.010.000.010.00-21,89578.13%
AAPL210528P000800002021-05-06 11:08AM EDT2021-05-280.020.000.030.00-54971.88%
AAPL210604P000800002021-05-05 12:28PM EDT2021-06-040.050.020.040.00-2067.19%
AAPL210618P000800002021-05-07 2:56PM EDT2021-06-180.080.070.09-0.02-20.00%39061.91%
AAPL210716P000800002021-05-07 2:29PM EDT2021-07-160.160.150.18-0.01-5.88%402,24253.32%
AAPL210820P000800002021-05-06 3:51PM EDT2021-08-200.300.290.320.00-11048.54%
AAPL210917P000800002021-05-07 2:43PM EDT2021-09-170.380.380.40-0.02-5.00%12044.92%
AAPL211015P000800002021-05-06 11:17AM EDT2021-10-150.500.460.490.00-671,07642.43%
AAPL220121P000800002021-05-07 11:17AM EDT2022-01-210.830.820.88-0.09-9.78%54037.77%
AAPL220617P000800002021-05-05 3:19PM EDT2022-06-171.701.521.620.00-3635,55434.99%
AAPL220916P000800002021-05-06 3:44PM EDT2022-09-162.082.012.13-0.07-3.26%355,52834.08%
AAPL230120P000800002021-05-06 11:43AM EDT2023-01-202.902.702.840.00-29,45133.16%
AAPL230317P000800002021-04-29 3:59PM EDT2023-03-173.383.103.250.00-18033.15%
AAPL230616P000800002021-05-07 12:26PM EDT2023-06-163.673.553.90-0.23-5.90%141533.09%