UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.51+0.35 (+0.26%)
As of 3:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210423C001300002021-04-19 3:35PM EDT2021-04-234.704.654.70+0.07+1.51%10,26138,78023.73%
AAPL210430C001300002021-04-19 3:36PM EDT2021-04-306.206.156.20+0.10+1.64%4,88738,03336.55%
AAPL210507C001300002021-04-19 3:35PM EDT2021-05-076.576.606.65-0.03-0.45%62827,09933.23%
AAPL210514C001300002021-04-19 3:32PM EDT2021-05-146.906.856.950.00-2191,39730.75%
AAPL210521C001300002021-04-19 3:36PM EDT2021-05-217.287.257.30+0.07+0.97%5,43861,66929.69%
AAPL210528C001300002021-04-19 3:28PM EDT2021-05-287.657.557.70+0.06+0.79%13766629.42%
AAPL210618C001300002021-04-19 3:34PM EDT2021-06-188.668.708.80-0.01-0.12%2,24967,58729.19%
AAPL210716C001300002021-04-19 3:29PM EDT2021-07-169.939.9010.00+0.03+0.30%77725,52028.94%
AAPL210820C001300002021-04-19 3:33PM EDT2021-08-2011.5811.5511.650.00-2191,86930.02%
AAPL210917C001300002021-04-19 3:34PM EDT2021-09-1712.5012.5012.65-0.04-0.32%1,06227,01730.12%
AAPL211015C001300002021-04-19 2:39PM EDT2021-10-1513.6013.4513.55+0.10+0.74%3298,16030.15%
AAPL220121C001300002021-04-19 3:37PM EDT2022-01-2116.4516.4016.55-0.10-0.60%1,08170,05730.89%
AAPL220617C001300002021-04-19 3:16PM EDT2022-06-1720.5520.4520.650.00-957,22932.31%
AAPL220916C001300002021-04-19 3:17PM EDT2022-09-1622.6622.4522.65+0.11+0.49%22110,80432.58%
AAPL230120C001300002021-04-19 2:39PM EDT2023-01-2025.1024.7525.10+0.15+0.60%8414,24132.79%
AAPL230317C001300002021-04-19 3:28PM EDT2023-03-1725.9725.8026.20-0.03-0.12%8016,85533.00%
AAPL230616C001300002021-04-19 3:29PM EDT2023-06-1627.6127.3027.75+0.11+0.40%851,90933.10%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210423P001300002021-04-19 3:35PM EDT2021-04-230.400.390.40-0.12-23.08%14,23412,61629.79%
AAPL210430P001300002021-04-19 3:35PM EDT2021-04-301.871.841.85-0.15-7.43%3,4857,16138.38%
AAPL210507P001300002021-04-19 3:05PM EDT2021-05-072.302.382.40-0.25-9.80%5073,13135.57%
AAPL210514P001300002021-04-19 3:34PM EDT2021-05-142.762.742.76-0.11-3.83%35191933.19%
AAPL210521P001300002021-04-19 3:35PM EDT2021-05-213.103.103.15-0.08-2.52%3,43727,23732.09%
AAPL210528P001300002021-04-19 3:29PM EDT2021-05-283.453.453.55-0.15-4.17%25570231.58%
AAPL210618P001300002021-04-19 3:36PM EDT2021-06-184.504.454.55-0.10-2.17%1,21951,31230.43%
AAPL210716P001300002021-04-19 3:31PM EDT2021-07-165.605.605.65-0.16-2.78%69017,01029.57%
AAPL210820P001300002021-04-19 2:36PM EDT2021-08-207.307.357.45-0.25-3.31%4421,85131.06%
AAPL210917P001300002021-04-19 3:28PM EDT2021-09-178.308.208.35-0.10-1.19%89617,70630.75%
AAPL211015P001300002021-04-19 3:28PM EDT2021-10-159.209.109.25-0.14-1.50%1891,98630.73%
AAPL220121P001300002021-04-19 3:32PM EDT2022-01-2112.1512.0012.10-0.15-1.22%36745,47731.03%
AAPL220617P001300002021-04-19 12:48PM EDT2022-06-1716.1015.9516.15-0.15-0.92%106,03832.35%
AAPL220916P001300002021-04-19 11:45AM EDT2022-09-1618.0517.9018.05-0.14-0.77%676632.46%
AAPL230120P001300002021-04-19 2:15PM EDT2023-01-2019.9020.0520.25-0.45-2.21%248,40332.32%
AAPL230317P001300002021-04-19 3:05PM EDT2023-03-1721.0221.0021.40-0.52-2.41%713,01932.62%
AAPL230616P001300002021-04-19 3:05PM EDT2023-06-1622.4322.3522.85-0.47-2.05%712132.61%