UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.92+0.09 (+0.06%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211001C000750002021-09-24 2:54PM EDT75.0071.8971.8572.00+2.89+4.19%29153.13%
AAPL211001C000800002021-09-24 2:52PM EDT80.0066.9166.9067.00+1.01+1.53%1349165.63%
AAPL211001C000850002021-09-24 2:58PM EDT85.0062.0061.9062.00+1.65+2.73%19150.00%
AAPL211001C000900002021-09-24 2:55PM EDT90.0056.9556.9057.00+0.75+1.33%9264135.16%
AAPL211001C001000002021-09-24 10:07AM EDT100.0045.9846.9047.00-0.90-1.92%9243108.59%
AAPL211001C001050002021-09-24 3:50PM EDT105.0042.1541.9042.00+0.90+2.18%24796.09%
AAPL211001C001100002021-09-24 3:32PM EDT110.0037.3536.9037.00+0.65+1.77%357883.59%
AAPL211001C001150002021-09-24 2:10PM EDT115.0031.8031.8532.05+0.40+1.27%2070271.88%
AAPL211001C001200002021-09-24 2:58PM EDT120.0027.0526.9027.05+0.11+0.41%367065.63%
AAPL211001C001250002021-09-24 2:24PM EDT125.0021.8421.9022.05+0.59+2.78%781353.91%
AAPL211001C001300002021-09-24 3:48PM EDT130.0017.3516.9017.05+0.42+2.48%4847248.83%
AAPL211001C001340002021-09-24 3:54PM EDT134.0013.2012.9513.10+0.60+4.76%22015141.21%
AAPL211001C001350002021-09-24 3:54PM EDT135.0012.2512.0012.10+0.25+2.08%41636938.48%
AAPL211001C001360002021-09-24 3:54PM EDT136.0011.3010.9511.10+0.32+2.91%24286735.84%
AAPL211001C001370002021-09-24 3:59PM EDT137.0010.0210.0010.15-0.13-1.28%5335935.01%
AAPL211001C001380002021-09-24 3:48PM EDT138.009.379.059.15+0.30+3.31%1,0742,19732.18%
AAPL211001C001390002021-09-24 3:57PM EDT139.008.058.058.20+0.01+0.12%630530.86%
AAPL211001C001400002021-09-24 3:59PM EDT140.007.177.107.25-0.04-0.55%2,0841,91829.20%
AAPL211001C001410002021-09-24 3:59PM EDT141.006.156.156.30-0.15-2.38%27674827.25%
AAPL211001C001420002021-09-24 3:58PM EDT142.005.205.205.35-0.10-1.89%3301,06125.00%
AAPL211001C001430002021-09-24 3:59PM EDT143.004.454.304.45-0.07-1.55%1,4463,05623.39%
AAPL211001C001440002021-09-24 3:59PM EDT144.003.603.453.60-0.10-2.70%1,3614,62522.02%
AAPL211001C001450002021-09-24 3:59PM EDT145.002.762.682.76-0.19-6.44%6,9046,65020.12%
AAPL211001C001460002021-09-24 3:59PM EDT146.002.042.002.06-0.13-5.99%16,7986,90319.24%
AAPL211001C001470002021-09-24 3:59PM EDT147.001.441.431.44-0.16-10.00%25,1709,85618.21%
AAPL211001C001480002021-09-24 3:59PM EDT148.000.990.970.99-0.20-16.81%23,59011,05118.02%
AAPL211001C001490002021-09-24 3:59PM EDT149.000.640.620.65-0.19-22.89%11,0066,50517.87%
AAPL211001C001500002021-09-24 3:59PM EDT150.000.400.400.42-0.14-25.93%48,35033,74717.99%
AAPL211001C001525002021-09-24 3:59PM EDT152.500.150.140.15-0.06-28.57%20,9038,89519.34%
AAPL211001C001550002021-09-24 3:59PM EDT155.000.060.060.07-0.03-33.33%8,17123,36721.88%
AAPL211001C001575002021-09-24 3:58PM EDT157.500.030.030.04-0.02-40.00%4,5144,18524.61%
AAPL211001C001600002021-09-24 3:59PM EDT160.000.020.010.03-0.01-33.33%2,87023,57928.13%
AAPL211001C001625002021-09-24 3:56PM EDT162.500.020.010.020.00-3291,82530.86%
AAPL211001C001650002021-09-24 3:33PM EDT165.000.020.000.02+0.01+100.00%6199,38434.77%
AAPL211001C001675002021-09-24 3:26PM EDT167.500.020.000.020.00-3625038.67%
AAPL211001C001700002021-09-24 3:57PM EDT170.000.010.000.02-0.01-50.00%1412,14242.58%
AAPL211001C001725002021-09-23 9:32AM EDT172.500.020.000.040.00-11450.39%
AAPL211001C001750002021-09-24 3:09PM EDT175.000.010.000.010.00-54,74346.09%
AAPL211001C001800002021-09-24 3:19PM EDT180.000.010.000.010.00-1925,32550.00%
AAPL211001C001850002021-09-22 10:26AM EDT185.000.010.000.010.00-202,31756.25%
AAPL211001C001900002021-09-23 3:41PM EDT190.000.020.010.030.00-41,28670.31%
AAPL211001C001950002021-09-24 2:41PM EDT195.000.010.000.01-0.02-66.67%26,61067.19%
AAPL211001C002000002021-09-22 3:54PM EDT200.000.010.000.010.00-1435,64571.88%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL211001P000750002021-09-20 3:52PM EDT75.000.020.000.010.00-208390156.25%
AAPL211001P000800002021-09-24 11:17AM EDT80.000.010.000.010.00-5314140.63%
AAPL211001P000850002021-09-20 3:45PM EDT85.000.010.000.010.00-151125.00%
AAPL211001P000900002021-09-22 10:00AM EDT90.000.010.000.010.00-2535112.50%
AAPL211001P000950002021-09-22 2:47PM EDT95.000.010.000.010.00-11,102103.13%
AAPL211001P001000002021-09-24 3:58PM EDT100.000.010.000.050.00-1,7251,421106.25%
AAPL211001P001050002021-09-24 3:58PM EDT105.000.010.000.030.00-1,35884089.06%
AAPL211001P001100002021-09-24 3:58PM EDT110.000.010.000.03-0.01-50.00%2,4461,91478.13%
AAPL211001P001150002021-09-24 3:52PM EDT115.000.020.010.020.00-641,87767.19%
AAPL211001P001200002021-09-24 3:50PM EDT120.000.020.010.03-0.01-33.33%8723,36657.81%
AAPL211001P001250002021-09-24 3:50PM EDT125.000.040.030.040.00-6544,42350.78%
AAPL211001P001300002021-09-24 3:59PM EDT130.000.060.040.06-0.01-14.29%4,4126,50142.97%
AAPL211001P001340002021-09-24 3:59PM EDT134.000.070.070.08-0.04-36.36%6421,71035.35%
AAPL211001P001350002021-09-24 3:59PM EDT135.000.090.080.10-0.04-30.77%1,5412,91434.28%
AAPL211001P001360002021-09-24 3:57PM EDT136.000.100.100.11-0.05-33.33%4691,68932.42%
AAPL211001P001370002021-09-24 3:57PM EDT137.000.120.110.13-0.06-33.33%7972,93030.86%
AAPL211001P001380002021-09-24 3:58PM EDT138.000.130.130.14-0.08-38.10%1,2492,93628.71%
AAPL211001P001390002021-09-24 3:59PM EDT139.000.170.160.17-0.08-32.00%2,3202,48627.25%
AAPL211001P001400002021-09-24 3:59PM EDT140.000.190.190.20-0.13-40.62%3,9628,78625.49%
AAPL211001P001410002021-09-24 3:59PM EDT141.000.250.230.25-0.12-32.43%2,7052,79624.02%
AAPL211001P001420002021-09-24 3:59PM EDT142.000.310.310.32-0.18-36.73%5,1783,87122.66%
AAPL211001P001430002021-09-24 3:59PM EDT143.000.390.400.42-0.23-37.10%4,5754,08021.39%
AAPL211001P001440002021-09-24 3:59PM EDT144.000.530.540.57-0.27-33.75%6,2394,27320.29%
AAPL211001P001450002021-09-24 3:59PM EDT145.000.760.750.77-0.29-27.62%17,9647,62119.14%
AAPL211001P001460002021-09-24 3:59PM EDT146.001.061.041.08-0.36-25.35%17,9625,59018.48%
AAPL211001P001470002021-09-24 3:59PM EDT147.001.461.441.50-0.30-17.05%8,2059,95517.97%
AAPL211001P001480002021-09-24 3:59PM EDT148.002.001.982.05-0.29-12.66%3,14511,07217.75%
AAPL211001P001490002021-09-24 3:57PM EDT149.002.722.642.72-0.33-10.82%1,4451,77617.73%
AAPL211001P001500002021-09-24 3:58PM EDT150.003.423.403.55-0.22-6.04%2,4448,16118.85%
AAPL211001P001525002021-09-24 3:59PM EDT152.505.705.605.80-0.19-3.23%7601,30321.39%
AAPL211001P001550002021-09-24 3:53PM EDT155.007.858.058.20-0.36-4.38%1,1992,88724.32%
AAPL211001P001575002021-09-24 3:39PM EDT157.5010.2510.5010.70-0.38-3.57%2811829.88%
AAPL211001P001600002021-09-24 3:31PM EDT160.0012.6513.0013.15-0.76-5.67%3339632.03%
AAPL211001P001650002021-09-24 11:32AM EDT165.0019.0718.0018.15-0.58-2.95%219941.41%
AAPL211001P001675002021-09-22 2:59PM EDT167.5022.1520.5020.650.00-72145.70%
AAPL211001P001700002021-09-20 3:42PM EDT170.0027.7023.0023.150.00-14650.00%
AAPL211001P001750002021-09-24 1:53PM EDT175.0028.2328.0028.15-4.35-13.35%11558.40%
AAPL211001P001800002021-09-20 3:33PM EDT180.0037.7533.0033.150.00-2066.21%
AAPL211001P001850002021-09-15 11:36AM EDT185.0038.0338.0038.150.00-56073.83%
AAPL211001P001950002021-09-10 11:59AM EDT195.0046.2548.0048.150.00-1087.89%
AAPL211001P002000002021-09-23 9:50AM EDT200.0053.4052.3553.550.00-11126.47%