Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.42+0.90 (+0.69%)
As of 3:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507C000900002021-05-06 2:03PM EDT2021-05-0738.8040.0042.050.00-4600446.88%
AAPL210514C000900002021-05-07 12:25PM EDT2021-05-1440.8540.5040.65+1.82+4.66%301,323123.44%
AAPL210521C000900002021-05-07 12:35PM EDT2021-05-2139.9640.5040.65+1.16+2.99%7640290.23%
AAPL210528C000900002021-05-06 3:31PM EDT2021-05-2839.0440.5540.750.00-2679.30%
AAPL210611C000900002021-05-05 9:44AM EDT2021-06-1140.0040.6540.800.00--065.14%
AAPL210618C000900002021-05-07 3:19PM EDT2021-06-1840.7140.7040.85+1.51+3.85%56061.23%
AAPL210716C000900002021-05-07 10:03AM EDT2021-07-1641.1540.8541.00+1.65+4.18%1042251.03%
AAPL210820C000900002021-05-06 9:30AM EDT2021-08-2038.3941.0041.250.00-12046.51%
AAPL210917C000900002021-05-07 1:48PM EDT2021-09-1740.9541.1541.35+1.25+3.15%46042.48%
AAPL211015C000900002021-05-06 10:12AM EDT2021-10-1538.3741.3041.500.00-2852740.05%
AAPL220121C000900002021-05-07 3:20PM EDT2022-01-2141.9041.8542.15+1.90+4.75%3915,03635.82%
AAPL220617C000900002021-05-06 1:44PM EDT2022-06-1741.4343.0543.300.00-153,44033.47%
AAPL220916C000900002021-05-05 2:59PM EDT2022-09-1642.2043.7544.150.00-22033.09%
AAPL230120C000900002021-05-07 10:47AM EDT2023-01-2045.0544.7045.15+2.70+6.38%66,22232.31%
AAPL230317C000900002021-05-04 12:30PM EDT2023-03-1745.5045.1045.70+2.50+5.81%23,33732.32%
AAPL230616C000900002021-05-06 3:24PM EDT2023-06-1644.8045.8046.500.00-10233532.18%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210507P000900002021-05-04 3:36PM EDT2021-05-070.010.000.010.00-11,371237.50%
AAPL210514P000900002021-05-05 12:27PM EDT2021-05-140.010.000.010.00-4084.38%
AAPL210521P000900002021-05-06 12:15PM EDT2021-05-210.020.010.020.00-454,01567.19%
AAPL210528P000900002021-05-06 12:33PM EDT2021-05-280.060.030.050.00-53062.11%
AAPL210604P000900002021-05-05 12:58PM EDT2021-06-040.060.060.08-0.02-25.00%1057.81%
AAPL210611P000900002021-05-05 10:36AM EDT2021-06-110.060.100.13-0.06-50.00%12455.66%
AAPL210618P000900002021-05-07 2:40PM EDT2021-06-180.150.140.16-0.02-11.76%1825,26553.03%
AAPL210716P000900002021-05-07 2:46PM EDT2021-07-160.280.260.27-0.02-6.67%1,0273,07645.41%
AAPL210820P000900002021-05-07 1:11PM EDT2021-08-200.440.450.48-0.07-13.73%2854141.36%
AAPL210917P000900002021-05-07 3:22PM EDT2021-09-170.580.580.59-0.04-6.45%216,14538.38%
AAPL211015P000900002021-05-06 12:54PM EDT2021-10-150.740.700.75-0.03-3.90%1036.79%
AAPL220121P000900002021-05-07 12:21PM EDT2022-01-211.351.351.39-0.09-6.25%1118,30633.77%
AAPL220617P000900002021-05-07 3:09PM EDT2022-06-172.602.572.64-0.10-3.70%59032.57%
AAPL220916P000900002021-04-30 3:51PM EDT2022-09-163.703.303.450.00-173,56032.22%
AAPL230120P000900002021-05-07 2:19PM EDT2023-01-204.454.354.50-0.09-1.98%413,33531.73%
AAPL230317P000900002021-05-07 10:05AM EDT2023-03-174.904.755.00-0.20-3.92%12,22931.67%
AAPL230616P000900002021-05-06 3:50PM EDT2023-06-165.555.555.95-0.30-5.13%31,96431.93%