UK markets close in 1 hour 7 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.98-2.87 (-2.27%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210514C000750002021-05-10 1:23PM EDT75.0053.4449.0549.150.00-111217.58%
AAPL210514C000800002021-05-10 10:55AM EDT80.0043.2144.1544.30-4.94-10.26%201216.80%
AAPL210514C000850002021-05-10 10:55AM EDT85.0043.1539.0539.150.00-12168.75%
AAPL210514C000900002021-05-10 3:02PM EDT90.0037.2034.0534.200.00-2721,196150.78%
AAPL210514C000950002021-05-10 11:07AM EDT95.0033.1329.1529.300.00-26141.41%
AAPL210514C001000002021-05-10 3:30PM EDT100.0027.2524.1524.300.00-1353118.36%
AAPL210514C001010002021-05-10 3:54PM EDT101.0026.2023.1523.350.00-912116.02%
AAPL210514C001050002021-05-11 9:38AM EDT105.0019.0019.0519.20-6.20-24.60%211185.94%
AAPL210514C001070002021-05-05 3:50PM EDT107.0020.6017.2017.350.00--090.43%
AAPL210514C001090002021-05-03 1:20PM EDT109.0023.6015.2015.350.00-1081.25%
AAPL210514C001100002021-05-11 9:30AM EDT110.0013.3214.1014.20-3.98-23.01%29667.68%
AAPL210514C001110002021-05-07 11:13AM EDT111.0019.8013.2013.350.00-1172.07%
AAPL210514C001120002021-05-10 3:25PM EDT112.0015.3012.2512.350.00-32968.95%
AAPL210514C001130002021-05-10 3:22PM EDT113.0014.1511.1511.300.00-425060.06%
AAPL210514C001140002021-05-10 10:05AM EDT114.0014.3010.3010.450.00-2163.18%
AAPL210514C001150002021-05-10 3:59PM EDT115.009.559.259.35-2.50-20.75%393954.88%
AAPL210514C001160002021-05-11 9:39AM EDT116.008.208.358.40-3.07-27.24%671553.32%
AAPL210514C001170002021-05-11 9:59AM EDT117.007.947.307.40-2.11-21.00%2843249.27%
AAPL210514C001180002021-05-11 9:46AM EDT118.006.406.356.45-3.80-37.25%5431845.85%
AAPL210514C001190002021-05-11 10:07AM EDT119.005.505.605.70-2.80-33.73%39847.85%
AAPL210514C001200002021-05-11 9:58AM EDT120.005.054.704.75-2.31-31.39%1,21274543.16%
AAPL210514C001210002021-05-11 9:46AM EDT121.003.853.753.85-2.55-39.84%36825339.21%
AAPL210514C001220002021-05-11 10:03AM EDT122.003.193.053.10-2.21-40.93%79262337.79%
AAPL210514C001230002021-05-11 10:07AM EDT123.002.412.422.45-2.20-47.72%1,9883,27337.06%
AAPL210514C001240002021-05-11 10:07AM EDT124.001.761.831.85-1.76-50.00%9,78690535.79%
AAPL210514C001250002021-05-11 10:07AM EDT125.001.281.261.28-1.47-53.45%12,4842,12133.40%
AAPL210514C001260002021-05-11 10:07AM EDT126.000.890.880.89-1.21-57.62%6,8133,12632.72%
AAPL210514C001270002021-05-11 10:07AM EDT127.000.580.610.62-0.95-62.09%5,6556,43332.86%
AAPL210514C001280002021-05-11 10:07AM EDT128.000.370.370.38-0.71-65.74%7,70716,23831.79%
AAPL210514C001290002021-05-11 10:07AM EDT129.000.230.250.26-0.49-68.06%4,16717,07032.52%
AAPL210514C001300002021-05-11 10:07AM EDT130.000.150.160.17-0.28-65.12%11,28433,82932.91%
AAPL210514C001310002021-05-11 10:08AM EDT131.000.100.090.10-0.16-61.54%4,75814,40232.72%
AAPL210514C001320002021-05-11 10:06AM EDT132.000.060.060.07-0.10-62.50%6,40431,94533.79%
AAPL210514C001330002021-05-11 10:07AM EDT133.000.050.040.05-0.05-50.00%4,20329,71434.96%
AAPL210514C001340002021-05-11 10:07AM EDT134.000.030.030.04-0.03-50.00%2,63432,17536.72%
AAPL210514C001350002021-05-11 10:06AM EDT135.000.030.020.03-0.02-40.00%3,51721,30637.89%
AAPL210514C001360002021-05-11 10:04AM EDT136.000.020.020.03-0.01-33.33%93311,26740.63%
AAPL210514C001370002021-05-11 9:44AM EDT137.000.020.010.020.00-3968,44541.41%
AAPL210514C001380002021-05-11 9:55AM EDT138.000.010.010.02-0.02-66.67%4410,95343.75%
AAPL210514C001390002021-05-11 10:04AM EDT139.000.020.010.020.00-3334,89546.09%
AAPL210514C001400002021-05-11 9:49AM EDT140.000.010.010.02-0.01-50.00%14814,16848.83%
AAPL210514C001410002021-05-11 10:03AM EDT141.000.010.010.010.00-2172,32447.66%
AAPL210514C001420002021-05-11 9:58AM EDT142.000.010.000.01-0.01-50.00%2485,51550.00%
AAPL210514C001430002021-05-11 9:30AM EDT143.000.020.000.01+0.01+100.00%501,58351.56%
AAPL210514C001440002021-05-10 2:26PM EDT144.000.010.000.010.00-2883,11750.00%
AAPL210514C001450002021-05-10 3:59PM EDT145.000.020.010.01+0.01+100.00%14,53356.25%
AAPL210514C001460002021-05-10 3:28PM EDT146.000.020.000.010.00-572,09954.69%
AAPL210514C001470002021-05-10 3:42PM EDT147.000.010.000.010.00-3253,03056.25%
AAPL210514C001480002021-05-10 3:35PM EDT148.000.010.000.010.00-7187559.38%
AAPL210514C001490002021-05-10 3:50PM EDT149.000.010.000.010.00-7865660.94%
AAPL210514C001500002021-05-10 2:13PM EDT150.000.010.000.010.00-4835,04462.50%
AAPL210514C001525002021-05-10 9:31AM EDT152.500.010.000.010.00-4038568.75%
AAPL210514C001550002021-05-10 3:17PM EDT155.000.010.000.010.00-33,18071.88%
AAPL210514C001575002021-05-07 3:11PM EDT157.500.020.000.010.00-2,0012,07278.13%
AAPL210514C001600002021-05-10 12:22PM EDT160.000.010.000.010.00-11,61681.25%
AAPL210514C001625002021-05-04 2:48PM EDT162.500.010.000.010.00-1587.50%
AAPL210514C001650002021-05-06 9:38AM EDT165.000.010.000.010.00-26,59690.63%
AAPL210514C001675002021-05-10 9:30AM EDT167.500.010.000.010.00-110093.75%
AAPL210514C001700002021-05-04 3:29PM EDT170.000.010.000.010.00-847398.44%
AAPL210514C001725002021-05-07 9:31AM EDT172.500.010.000.010.00-112103.13%
AAPL210514C001750002021-05-10 12:16PM EDT175.000.010.000.010.00-1238106.25%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210514P000750002021-05-07 12:19PM EDT75.000.010.000.010.00-31,203156.25%
AAPL210514P000800002021-04-30 3:51PM EDT80.000.010.000.010.00-5004,239137.50%
AAPL210514P000850002021-05-10 3:59PM EDT85.000.010.000.010.00-24310118.75%
AAPL210514P000900002021-05-10 3:59PM EDT90.000.010.000.010.00-541,198103.13%
AAPL210514P000950002021-05-11 9:32AM EDT95.000.020.000.01+0.01+100.00%22,48187.50%
AAPL210514P001000002021-05-11 9:52AM EDT100.000.020.010.02+0.01+100.00%1021,83279.69%
AAPL210514P001010002021-05-11 9:40AM EDT101.000.020.010.020.00-71,37676.56%
AAPL210514P001020002021-05-10 3:59PM EDT102.000.010.010.020.00-3,1941,39173.44%
AAPL210514P001030002021-05-11 9:49AM EDT103.000.020.010.02+0.01+100.00%1821,00270.31%
AAPL210514P001040002021-05-11 10:05AM EDT104.000.020.010.02+0.01+100.00%221,04967.19%
AAPL210514P001050002021-05-11 10:01AM EDT105.000.020.020.030.00-263,04267.19%
AAPL210514P001060002021-05-11 10:08AM EDT106.000.030.020.03+0.02+200.00%51,73864.06%
AAPL210514P001070002021-05-11 9:57AM EDT107.000.020.030.040.00-1971,59363.28%
AAPL210514P001080002021-05-11 10:01AM EDT108.000.030.030.040.00-41,93159.77%
AAPL210514P001090002021-05-11 9:57AM EDT109.000.050.040.05+0.01+25.00%282,38658.59%
AAPL210514P001100002021-05-11 9:52AM EDT110.000.050.050.06+0.02+66.67%5812,30456.64%
AAPL210514P001110002021-05-11 9:44AM EDT111.000.080.060.07+0.04+100.00%2631,15354.30%
AAPL210514P001120002021-05-11 9:51AM EDT112.000.080.060.07+0.02+33.33%2221,72950.59%
AAPL210514P001130002021-05-11 9:39AM EDT113.000.130.090.10+0.07+116.67%2191,93750.00%
AAPL210514P001140002021-05-11 9:59AM EDT114.000.100.100.12+0.03+42.86%1,0982,40648.24%
AAPL210514P001150002021-05-11 10:07AM EDT115.000.130.130.14+0.05+62.50%7673,71945.61%
AAPL210514P001160002021-05-11 10:07AM EDT116.000.180.160.17+0.08+80.00%4941,61543.26%
AAPL210514P001170002021-05-11 10:03AM EDT117.000.190.210.22+0.07+58.33%9021,99241.50%
AAPL210514P001180002021-05-11 10:07AM EDT118.000.290.290.30+0.16+123.08%5872,55240.23%
AAPL210514P001190002021-05-11 10:07AM EDT119.000.390.370.38+0.22+129.41%2,3193,52238.09%
AAPL210514P001200002021-05-11 10:07AM EDT120.000.520.500.51+0.32+160.00%4,7728,08436.62%
AAPL210514P001210002021-05-11 10:05AM EDT121.000.680.660.67+0.41+151.85%1,2481,96934.82%
AAPL210514P001220002021-05-11 10:07AM EDT122.000.940.950.97+0.59+168.57%3,5564,42334.91%
AAPL210514P001230002021-05-11 10:08AM EDT123.001.261.261.27+0.78+162.50%3,8535,49433.40%
AAPL210514P001240002021-05-11 10:07AM EDT124.001.671.671.69+1.01+153.03%5,5326,10732.59%
AAPL210514P001250002021-05-11 10:07AM EDT125.002.182.072.08+1.29+144.94%5,14210,49429.35%
AAPL210514P001260002021-05-11 10:06AM EDT126.002.712.672.70+1.47+118.55%2,6889,54428.52%
AAPL210514P001270002021-05-11 10:05AM EDT127.003.353.353.40+1.69+101.81%2,25510,56127.10%
AAPL210514P001280002021-05-11 10:02AM EDT128.003.974.104.20+1.82+84.65%1,0348,23825.59%
AAPL210514P001290002021-05-11 10:07AM EDT129.005.155.005.10+2.38+85.92%97914,27625.00%
AAPL210514P001300002021-05-11 10:07AM EDT130.006.065.906.00+2.53+71.67%3,43214,4470.00%
AAPL210514P001310002021-05-11 10:05AM EDT131.006.856.957.05+2.58+60.42%6575,43628.13%
AAPL210514P001320002021-05-11 10:05AM EDT132.007.807.908.00+2.85+57.58%7696,3720.00%
AAPL210514P001330002021-05-11 9:50AM EDT133.008.838.758.85+2.68+43.58%4172,6750.00%
AAPL210514P001340002021-05-11 9:51AM EDT134.009.599.809.90+2.44+34.13%517,9460.00%
AAPL210514P001350002021-05-11 10:05AM EDT135.0010.6910.8511.00+2.88+36.88%253,4770.00%
AAPL210514P001360002021-05-11 10:01AM EDT136.0011.6611.7011.80+2.76+31.01%206330.00%
AAPL210514P001370002021-05-10 3:53PM EDT137.009.8012.7012.850.00-1121,3300.00%
AAPL210514P001380002021-05-11 9:45AM EDT138.0013.9313.8514.00+4.02+40.57%1690.00%
AAPL210514P001390002021-05-11 9:37AM EDT139.0015.1014.7514.85+3.15+26.36%21670.00%
AAPL210514P001400002021-05-10 3:25PM EDT140.0012.7515.8515.950.00-953,6900.00%
AAPL210514P001410002021-05-11 9:42AM EDT141.0016.7516.8517.00+4.13+32.73%14240.00%
AAPL210514P001420002021-05-10 2:38PM EDT142.0014.7517.8017.950.00-7690.00%
AAPL210514P001430002021-05-07 3:40PM EDT143.0012.6018.8519.000.00-4260.00%
AAPL210514P001440002021-05-03 3:49PM EDT144.0011.7019.8020.000.00--00.00%
AAPL210514P001450002021-05-10 3:53PM EDT145.0017.8020.8020.950.00-181,0510.00%
AAPL210514P001460002021-05-06 3:59PM EDT146.0016.6521.7521.900.00-120.00%
AAPL210514P001470002021-05-07 10:20AM EDT147.0016.0622.7022.850.00-10100.00%
AAPL210514P001480002021-05-11 9:45AM EDT148.0023.9223.7023.85+4.13+20.87%210.00%
AAPL210514P001490002021-05-03 11:12AM EDT149.0016.7524.8525.000.00-200.00%
AAPL210514P001500002021-05-07 10:19AM EDT150.0019.2025.7525.850.00-11060.00%
AAPL210514P001525002021-05-06 12:02PM EDT152.5024.1028.3528.500.00-6500.00%
AAPL210514P001550002021-05-11 10:08AM EDT155.0030.9530.7030.85+3.24+11.69%25430.00%
AAPL210514P001600002021-05-06 3:28PM EDT160.0031.1535.8035.900.00-9000.00%
AAPL210514P001650002021-05-06 12:21PM EDT165.0036.2540.7540.850.00-270.00%
AAPL210514P001725002021-05-10 3:53PM EDT172.5045.3048.3548.500.00-110.00%
AAPL210514P001750002021-05-10 3:55PM EDT175.0047.7550.4550.60+47.75--10.00%