UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.92-0.06 (-0.04%)
As of 2:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210625C000650002021-06-22 3:25PM EDT65.0068.9168.7568.850.00-14350.00%
AAPL210625C000700002021-06-18 10:33AM EDT70.0060.9663.7563.900.00-3230.00%
AAPL210625C000750002021-06-18 3:52PM EDT75.0055.9558.7558.900.00-40500.00%
AAPL210625C000800002021-06-14 10:02AM EDT80.0050.5053.7553.850.00-6140.00%
AAPL210625C000850002021-06-18 11:15AM EDT85.0048.6548.7548.90+3.05+6.69%4540.00%
AAPL210625C000900002021-06-18 1:11PM EDT90.0043.7243.7543.90+2.62+6.37%91810.00%
AAPL210625C000950002021-06-21 10:28AM EDT95.0035.6538.7538.850.00-41590.00%
AAPL210625C001000002021-06-23 11:37AM EDT100.0033.6533.7533.90+1.35+4.18%152040.00%
AAPL210625C001040002021-06-18 11:12AM EDT104.0026.6529.7529.900.00-660.00%
AAPL210625C001050002021-06-22 12:35PM EDT105.0027.8928.7528.900.00-2140.00%
AAPL210625C001070002021-06-18 10:50AM EDT107.0023.8526.8026.950.00-1015103.13%
AAPL210625C001080002021-06-17 9:42AM EDT108.0022.8025.7525.950.00--699.22%
AAPL210625C001090002021-06-21 11:08AM EDT109.0022.6224.7524.850.00-1150.00%
AAPL210625C001100002021-06-23 9:43AM EDT110.0023.3523.7523.90+0.31+1.35%231820.00%
AAPL210625C001110002021-06-10 9:41AM EDT111.0016.6522.7522.900.00-440.00%
AAPL210625C001120002021-06-16 2:00PM EDT112.0017.4521.7521.900.00-11270.00%
AAPL210625C001130002021-06-23 9:31AM EDT113.0020.7020.7520.85+1.50+7.81%7150.00%
AAPL210625C001140002021-06-22 2:02PM EDT114.0019.1519.7519.850.00-8100.00%
AAPL210625C001150002021-06-22 9:40AM EDT115.0019.1018.7518.90+2.02+11.83%11900.00%
AAPL210625C001160002021-06-17 2:10PM EDT116.0015.8217.7517.850.00-32310.00%
AAPL210625C001170002021-06-18 3:46PM EDT117.0013.9516.7516.900.00-611290.00%
AAPL210625C001180002021-06-22 1:30PM EDT118.0016.0815.8015.90+0.73+4.76%51910.00%
AAPL210625C001190002021-06-23 1:41PM EDT119.0014.8514.8014.90+1.61+12.16%33930.00%
AAPL210625C001200002021-06-23 1:17PM EDT120.0014.2013.7513.90+0.20+1.43%1181,2210.00%
AAPL210625C001210002021-06-23 10:35AM EDT121.0012.7612.7512.90+0.44+3.57%135990.00%
AAPL210625C001220002021-06-23 12:45PM EDT122.0011.5511.7511.90-0.27-2.28%127330.00%
AAPL210625C001230002021-06-23 1:16PM EDT123.0011.1610.8010.90+0.16+1.45%88020.00%
AAPL210625C001240002021-06-23 1:34PM EDT124.0010.019.759.90-0.04-0.40%451,2670.00%
AAPL210625C001250002021-06-23 1:17PM EDT125.009.258.808.90+0.22+2.44%6324,2510.00%
AAPL210625C001260002021-06-23 1:14PM EDT126.008.007.807.900.00-2222,2960.00%
AAPL210625C001270002021-06-23 12:38PM EDT127.006.806.856.95-0.25-3.55%3093,81429.30%
AAPL210625C001280002021-06-23 1:37PM EDT128.005.955.805.90-0.10-1.65%5854,8580.00%
AAPL210625C001290002021-06-23 1:44PM EDT129.004.874.854.90-0.13-2.60%9975,8730.00%
AAPL210625C001300002021-06-23 1:37PM EDT130.004.003.904.00-0.10-2.44%6,28127,78922.07%
AAPL210625C001310002021-06-23 1:46PM EDT131.002.982.942.97-0.15-4.79%5,08921,62415.72%
AAPL210625C001320002021-06-23 1:46PM EDT132.002.092.042.09-0.23-9.91%13,73625,20516.26%
AAPL210625C001330002021-06-23 1:44PM EDT133.001.301.291.31-0.26-16.67%36,12334,54515.82%
AAPL210625C001340002021-06-23 1:46PM EDT134.000.740.720.74-0.20-21.28%83,20828,87716.07%
AAPL210625C001350002021-06-23 1:46PM EDT135.000.350.350.36-0.18-33.96%90,10180,49516.11%
AAPL210625C001360002021-06-23 1:44PM EDT136.000.160.150.16-0.11-40.74%33,01027,04516.55%
AAPL210625C001370002021-06-23 1:45PM EDT137.000.070.060.07-0.06-46.15%8,50818,49617.29%
AAPL210625C001380002021-06-23 1:45PM EDT138.000.040.030.04-0.02-33.33%9,69714,86719.14%
AAPL210625C001390002021-06-23 1:36PM EDT139.000.020.020.03-0.01-33.33%3,1976,26421.68%
AAPL210625C001400002021-06-23 1:44PM EDT140.000.010.010.02-0.02-66.67%2,41314,97523.44%
AAPL210625C001410002021-06-23 1:39PM EDT141.000.010.010.010.00-1,4493,62324.22%
AAPL210625C001420002021-06-23 12:08PM EDT142.000.010.000.010.00-1,2975,23827.34%
AAPL210625C001430002021-06-23 10:04AM EDT143.000.010.000.010.00-2041,77229.69%
AAPL210625C001440002021-06-23 9:32AM EDT144.000.010.000.010.00-5077732.81%
AAPL210625C001450002021-06-23 12:01PM EDT145.000.010.000.010.00-246,92835.94%
AAPL210625C001460002021-06-21 3:54PM EDT146.000.010.000.010.00-8281938.28%
AAPL210625C001470002021-06-21 12:08PM EDT147.000.010.000.010.00-11,58040.63%
AAPL210625C001480002021-06-18 2:00PM EDT148.000.010.000.010.00-5331,74743.75%
AAPL210625C001490002021-06-18 11:31AM EDT149.000.010.000.010.00-52033146.09%
AAPL210625C001500002021-06-23 9:32AM EDT150.000.010.000.010.00-12,59348.44%
AAPL210625C001550002021-06-23 9:30AM EDT155.000.010.000.010.00-152,14756.25%
AAPL210625C001600002021-06-21 12:10PM EDT160.000.010.000.000.00-329550.00%
AAPL210625C001650002021-06-15 10:46AM EDT165.000.010.000.010.00-2024578.13%
AAPL210625C001700002021-06-14 2:47PM EDT170.000.010.000.010.00-2118187.50%
AAPL210625C001750002021-06-18 9:30AM EDT175.000.020.000.010.00-16196.88%
AAPL210625C001800002021-06-23 1:33PM EDT180.000.010.000.010.00-2130106.25%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210625P000650002021-06-18 2:45PM EDT65.000.010.000.010.00-1300250.00%
AAPL210625P000700002021-06-02 1:47PM EDT70.000.020.000.010.00-1025231.25%
AAPL210625P000750002021-06-18 11:04AM EDT75.000.010.000.010.00-233206.25%
AAPL210625P000800002021-06-09 2:19PM EDT80.000.010.000.010.00-20347184.38%
AAPL210625P000850002021-06-07 1:34PM EDT85.000.010.000.010.00-1889162.50%
AAPL210625P000900002021-06-21 10:58AM EDT90.000.010.000.010.00-14,281143.75%
AAPL210625P000950002021-06-23 1:38PM EDT95.000.010.000.010.00-22636125.00%
AAPL210625P001000002021-06-23 12:40PM EDT100.000.010.000.010.00-15,711109.38%
AAPL210625P001040002021-06-21 12:46PM EDT104.000.010.000.010.00-32820393.75%
AAPL210625P001050002021-06-21 10:02AM EDT105.000.020.000.010.00-3074,83290.63%
AAPL210625P001060002021-06-22 3:35PM EDT106.000.010.000.010.00-10147587.50%
AAPL210625P001070002021-06-21 10:54AM EDT107.000.010.000.010.00-87234884.38%
AAPL210625P001080002021-06-21 11:49AM EDT108.000.010.000.010.00-801,34181.25%
AAPL210625P001090002021-06-23 12:32PM EDT109.000.010.000.010.00-71,84178.13%
AAPL210625P001100002021-06-23 9:31AM EDT110.000.010.000.000.00-371,90050.00%
AAPL210625P001110002021-06-22 9:48AM EDT111.000.010.000.010.00-391,22871.88%
AAPL210625P001120002021-06-23 9:57AM EDT112.000.010.000.010.00-41,56168.75%
AAPL210625P001130002021-06-23 1:16PM EDT113.000.010.000.010.00-71,40765.63%
AAPL210625P001140002021-06-23 9:42AM EDT114.000.010.000.010.00-22,03862.50%
AAPL210625P001150002021-06-23 1:21PM EDT115.000.010.000.010.00-815,48859.38%
AAPL210625P001160002021-06-23 10:33AM EDT116.000.010.000.010.00-1563,98656.25%
AAPL210625P001170002021-06-23 11:11AM EDT117.000.010.000.00-0.01-50.00%5313,15925.00%
AAPL210625P001180002021-06-23 1:16PM EDT118.000.010.000.010.00-9352,57450.00%
AAPL210625P001190002021-06-23 1:34PM EDT119.000.020.010.020.00-1,7585,14953.13%
AAPL210625P001200002021-06-23 1:34PM EDT120.000.020.010.020.00-3967,75150.00%
AAPL210625P001210002021-06-23 1:41PM EDT121.000.010.010.02-0.01-50.00%2703,28148.44%
AAPL210625P001220002021-06-23 1:41PM EDT122.000.010.010.02-0.02-66.67%8674,86544.92%
AAPL210625P001230002021-06-23 1:33PM EDT123.000.020.010.02-0.01-33.33%4913,79241.41%
AAPL210625P001240002021-06-23 1:36PM EDT124.000.020.020.03-0.02-50.00%2054,77740.23%
AAPL210625P001250002021-06-23 1:45PM EDT125.000.030.020.03-0.01-25.00%1,4848,43036.72%
AAPL210625P001260002021-06-23 1:42PM EDT126.000.030.030.04-0.02-40.00%1,0396,52834.57%
AAPL210625P001270002021-06-23 1:23PM EDT127.000.030.030.04-0.04-57.14%1,2796,23730.86%
AAPL210625P001280002021-06-23 1:42PM EDT128.000.040.040.05-0.03-42.86%4,90211,03328.13%
AAPL210625P001290002021-06-23 1:44PM EDT129.000.060.060.07-0.03-33.33%4,20110,54625.68%
AAPL210625P001300002021-06-23 1:44PM EDT130.000.090.080.09-0.04-30.77%14,00420,72022.66%
AAPL210625P001310002021-06-23 1:42PM EDT131.000.140.130.14-0.06-30.00%10,91311,13420.41%
AAPL210625P001320002021-06-23 1:46PM EDT132.000.250.250.26-0.11-30.56%9,35510,51319.09%
AAPL210625P001330002021-06-23 1:46PM EDT133.000.480.490.50-0.12-20.00%31,8449,84518.34%
AAPL210625P001340002021-06-23 1:45PM EDT134.000.900.890.91-0.11-10.89%17,3773,71317.95%
AAPL210625P001350002021-06-23 1:42PM EDT135.001.541.541.56-0.05-3.14%6,0664,32818.95%
AAPL210625P001360002021-06-23 1:44PM EDT136.002.322.332.37+0.03+1.31%1,22973320.61%
AAPL210625P001370002021-06-23 1:37PM EDT137.003.163.203.25-0.09-2.77%26437921.97%
AAPL210625P001380002021-06-23 1:17PM EDT138.003.804.154.25-0.30-7.32%4712526.66%
AAPL210625P001390002021-06-23 12:49PM EDT139.005.405.155.25+0.15+2.86%4036331.25%
AAPL210625P001400002021-06-23 1:39PM EDT140.006.106.106.250.00-3122,20135.55%
AAPL210625P001410002021-06-23 1:27PM EDT141.007.057.107.20-0.05-0.70%77136.72%
AAPL210625P001420002021-06-23 9:30AM EDT142.008.358.158.25-1.85-18.14%135643.85%
AAPL210625P001430002021-06-23 12:57PM EDT143.009.259.159.25+0.25+2.78%12147.85%
AAPL210625P001440002021-06-21 10:23AM EDT144.0013.5310.1010.250.00-61551.66%
AAPL210625P001450002021-06-22 2:10PM EDT145.0011.7011.1011.250.00-104755.47%
AAPL210625P001460002021-06-18 3:54PM EDT146.0015.1012.1512.250.00-57155.27%
AAPL210625P001480002021-06-21 11:08AM EDT148.0014.1514.1514.250.00-23562.11%
AAPL210625P001490002021-06-22 2:13PM EDT149.0015.7015.1515.250.00-6665.43%
AAPL210625P001500002021-06-22 3:29PM EDT150.0016.0516.1016.250.00-89366.02%
AAPL210625P001550002021-06-17 11:23AM EDT155.0023.0021.1521.250.00-8884.57%
AAPL210625P001600002021-06-18 11:28AM EDT160.0029.6126.1026.200.00-63891.80%
AAPL210625P001650002021-05-19 12:18PM EDT165.0040.8034.5034.650.00-10257.13%
AAPL210625P001700002021-06-21 9:37AM EDT170.0040.5536.1036.250.00-11122.66%
AAPL210625P001800002021-06-17 9:42AM EDT180.0049.2546.1546.250.00-70151.76%