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

127.94 -0.16 (-0.12%)
Pre-market: 8:28AM EDT

In the money
Show:ListStraddle
Strike:85.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C000850002021-04-29 12:56PM EDT2021-05-0748.130.000.000.00-140.00%
AAPL210514C000850002021-05-05 3:49PM EDT2021-05-1443.500.000.000.00-120.00%
AAPL210521C000850002021-05-05 2:57PM EDT2021-05-2143.900.000.000.00-503030.00%
AAPL210528C000850002021-04-28 3:31PM EDT2021-05-2849.350.000.000.00-30290.00%
AAPL210604C000850002021-04-30 1:54PM EDT2021-06-0446.900.000.000.00-210.00%
AAPL210618C000850002021-05-05 3:41PM EDT2021-06-1843.520.000.000.00-2684,8370.00%
AAPL210716C000850002021-05-04 3:01PM EDT2021-07-1642.700.000.000.00-3166010.00%
AAPL210820C000850002021-05-05 2:55PM EDT2021-08-2044.200.000.000.00-573390.00%
AAPL210917C000850002021-05-04 3:29PM EDT2021-09-1742.810.000.000.00-4314,2230.00%
AAPL211015C000850002021-05-05 12:15PM EDT2021-10-1545.430.000.000.00-3760.00%
AAPL220121C000850002021-05-05 3:46PM EDT2022-01-2144.590.000.000.00-7398,1750.00%
AAPL220617C000850002021-05-05 3:43PM EDT2022-06-1745.560.000.000.00-263,3980.00%
AAPL220916C000850002021-05-05 1:56PM EDT2022-09-1647.000.000.000.00-25680.00%
AAPL230120C000850002021-05-04 12:56PM EDT2023-01-2046.100.000.000.00-69,7060.00%
AAPL230317C000850002021-05-04 12:53PM EDT2023-03-1746.500.000.000.00-264430.00%
AAPL230616C000850002021-05-05 2:33PM EDT2023-06-1648.420.000.000.00-73210.00%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P000850002021-04-26 10:58AM EDT2021-05-070.010.000.000.00-1511,45850.00%
AAPL210514P000850002021-05-04 12:51PM EDT2021-05-140.010.000.000.00-1330550.00%
AAPL210521P000850002021-05-05 2:19PM EDT2021-05-210.020.000.000.00-141,45150.00%
AAPL210528P000850002021-05-04 2:26PM EDT2021-05-280.040.000.000.00-55025.00%
AAPL210604P000850002021-05-05 3:28PM EDT2021-06-040.070.000.000.00-757625.00%
AAPL210611P000850002021-05-05 3:59PM EDT2021-06-110.120.000.000.00--525.00%
AAPL210618P000850002021-05-05 3:59PM EDT2021-06-180.130.000.000.00-1314,71825.00%
AAPL210716P000850002021-05-05 9:33AM EDT2021-07-160.210.000.000.00-11,58425.00%
AAPL210820P000850002021-05-04 3:59PM EDT2021-08-200.450.000.000.00-227312.50%
AAPL210917P000850002021-05-05 3:35PM EDT2021-09-170.510.000.000.00-599,68312.50%
AAPL211015P000850002021-05-05 12:43PM EDT2021-10-150.600.000.000.00-1167512.50%
AAPL220121P000850002021-05-05 1:32PM EDT2022-01-211.160.000.000.00-10812,06012.50%
AAPL220617P000850002021-05-05 10:56AM EDT2022-06-172.200.000.000.00-14,8576.25%
AAPL220916P000850002021-04-30 2:22PM EDT2022-09-162.850.000.000.00-98536.25%
AAPL230120P000850002021-05-05 3:09PM EDT2023-01-203.800.000.000.00-655,6356.25%
AAPL230317P000850002021-05-05 11:30AM EDT2023-03-174.200.000.000.00-17516.25%
AAPL230616P000850002021-05-04 3:01PM EDT2023-06-165.250.000.000.00-12506.25%