India markets close in 4 hours 35 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.36+1.84 (+1.26%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210806C000750002021-08-03 9:39AM EDT75.0070.750.000.000.00-600.00%
AAPL210806C000800002021-07-28 9:34AM EDT80.0062.850.000.000.00-100.00%
AAPL210806C000850002021-08-02 1:08PM EDT85.0060.890.000.000.00-1000.00%
AAPL210806C000900002021-07-30 3:56PM EDT90.0055.950.000.000.00-600.00%
AAPL210806C000950002021-07-30 10:27AM EDT95.0049.650.000.000.00-600.00%
AAPL210806C001000002021-08-03 10:36AM EDT100.0045.700.000.000.00-100.00%
AAPL210806C001050002021-07-29 1:29PM EDT105.0040.960.000.000.00-500.00%
AAPL210806C001100002021-08-03 9:30AM EDT110.0035.800.000.000.00-200.00%
AAPL210806C001150002021-08-03 9:40AM EDT115.0031.260.000.000.00-300.00%
AAPL210806C001200002021-08-03 2:27PM EDT120.0027.640.000.000.00-100.00%
AAPL210806C001210002021-07-30 11:33AM EDT121.0024.500.000.000.00-1100.00%
AAPL210806C001220002021-08-02 12:20PM EDT122.0023.700.000.000.00-4900.00%
AAPL210806C001230002021-07-29 11:28AM EDT123.0022.650.000.000.00-200.00%
AAPL210806C001240002021-08-03 9:41AM EDT124.0022.000.000.000.00-100.00%
AAPL210806C001250002021-08-02 11:22AM EDT125.0021.250.000.000.00-500.00%
AAPL210806C001260002021-07-30 3:53PM EDT126.0020.000.000.000.00-300.00%
AAPL210806C001270002021-08-03 3:46PM EDT127.0020.450.000.000.00-3500.00%
AAPL210806C001280002021-08-03 10:46AM EDT128.0018.600.000.000.00-5800.00%
AAPL210806C001290002021-08-03 3:43PM EDT129.0018.450.000.000.00-10800.00%
AAPL210806C001300002021-08-03 3:21PM EDT130.0017.490.000.000.00-6000.00%
AAPL210806C001310002021-08-03 2:27PM EDT131.0016.720.000.000.00-1700.00%
AAPL210806C001320002021-08-03 1:57PM EDT132.0015.270.000.000.00-1100.00%
AAPL210806C001330002021-08-03 3:48PM EDT133.0014.400.000.000.00-3200.00%
AAPL210806C001340002021-08-03 3:58PM EDT134.0013.380.000.000.00-4500.00%
AAPL210806C001350002021-08-03 3:55PM EDT135.0012.400.000.000.00-42500.00%
AAPL210806C001360002021-08-03 3:34PM EDT136.0011.500.000.000.00-28100.00%
AAPL210806C001370002021-08-03 3:11PM EDT137.0010.300.000.000.00-23000.00%
AAPL210806C001380002021-08-03 3:05PM EDT138.009.610.000.000.00-9400.00%
AAPL210806C001390002021-08-03 3:35PM EDT139.008.500.000.000.00-17200.00%
AAPL210806C001400002021-08-03 3:59PM EDT140.007.350.000.000.00-6,36700.00%
AAPL210806C001410002021-08-03 3:40PM EDT141.006.300.000.000.00-96900.00%
AAPL210806C001420002021-08-03 3:57PM EDT142.005.350.000.000.00-1,08300.00%
AAPL210806C001430002021-08-03 3:57PM EDT143.004.450.000.000.00-1,88100.00%
AAPL210806C001440002021-08-03 3:57PM EDT144.003.500.000.000.00-3,80400.00%
AAPL210806C001450002021-08-03 3:59PM EDT145.002.700.000.000.00-28,04100.00%
AAPL210806C001460002021-08-03 3:59PM EDT146.001.910.000.000.00-73,90700.00%
AAPL210806C001470002021-08-03 3:59PM EDT147.001.280.000.000.00-61,03500.00%
AAPL210806C001480002021-08-03 3:59PM EDT148.000.800.000.000.00-87,74501.56%
AAPL210806C001490002021-08-03 3:59PM EDT149.000.490.000.000.00-32,21703.13%
AAPL210806C001500002021-08-03 3:59PM EDT150.000.280.000.000.00-103,92506.25%
AAPL210806C001525002021-08-03 3:59PM EDT152.500.080.000.000.00-20,108012.50%
AAPL210806C001550002021-08-03 3:59PM EDT155.000.020.000.000.00-12,920012.50%
AAPL210806C001575002021-08-03 3:58PM EDT157.500.020.000.000.00-2,661012.50%
AAPL210806C001600002021-08-03 3:46PM EDT160.000.010.000.000.00-4,682025.00%
AAPL210806C001625002021-08-03 3:23PM EDT162.500.010.000.000.00-907025.00%
AAPL210806C001650002021-08-03 2:42PM EDT165.000.010.000.000.00-100025.00%
AAPL210806C001675002021-08-02 10:59AM EDT167.500.010.000.000.00-91025.00%
AAPL210806C001700002021-08-03 12:48PM EDT170.000.010.000.000.00-6025.00%
AAPL210806C001725002021-07-30 3:41PM EDT172.500.010.000.000.00-4050.00%
AAPL210806C001750002021-08-03 12:06PM EDT175.000.010.000.000.00-12050.00%
AAPL210806C001800002021-07-30 3:33PM EDT180.000.020.000.000.00-46050.00%
AAPL210806C001850002021-08-03 12:00PM EDT185.000.010.000.000.00-12050.00%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210806P000750002021-07-19 12:46PM EDT75.000.010.000.000.00-13050.00%
AAPL210806P000800002021-07-27 12:55PM EDT80.000.010.000.000.00-1050.00%
AAPL210806P000850002021-07-14 1:18PM EDT85.000.020.000.000.00-1050.00%
AAPL210806P000900002021-07-26 10:26AM EDT90.000.010.000.000.00-1050.00%
AAPL210806P000950002021-07-30 12:36PM EDT95.000.010.000.000.00-6050.00%
AAPL210806P001000002021-07-30 10:08AM EDT100.000.010.000.000.00-1050.00%
AAPL210806P001050002021-07-30 12:36PM EDT105.000.010.000.000.00-3050.00%
AAPL210806P001100002021-08-03 1:59PM EDT110.000.010.000.000.00-3050.00%
AAPL210806P001150002021-07-30 3:57PM EDT115.000.010.000.000.00-10050.00%
AAPL210806P001200002021-08-03 2:27PM EDT120.000.010.000.000.00-14050.00%
AAPL210806P001210002021-08-03 2:27PM EDT121.000.010.000.000.00-10050.00%
AAPL210806P001220002021-08-02 10:25AM EDT122.000.010.000.000.00-6050.00%
AAPL210806P001230002021-08-02 3:59PM EDT123.000.010.000.000.00-1050.00%
AAPL210806P001240002021-08-02 3:36PM EDT124.000.010.000.000.00-610050.00%
AAPL210806P001250002021-08-03 12:17PM EDT125.000.010.000.000.00-50050.00%
AAPL210806P001260002021-08-02 9:49AM EDT126.000.010.000.000.00-22050.00%
AAPL210806P001270002021-08-03 3:56PM EDT127.000.010.000.000.00-8050.00%
AAPL210806P001280002021-08-03 12:09PM EDT128.000.010.000.000.00-88025.00%
AAPL210806P001290002021-08-03 3:44PM EDT129.000.010.000.000.00-78025.00%
AAPL210806P001300002021-08-03 3:07PM EDT130.000.010.000.000.00-751025.00%
AAPL210806P001310002021-08-03 3:44PM EDT131.000.010.000.000.00-218025.00%
AAPL210806P001320002021-08-03 3:34PM EDT132.000.010.000.000.00-51025.00%
AAPL210806P001330002021-08-03 3:34PM EDT133.000.010.000.000.00-568025.00%
AAPL210806P001340002021-08-03 2:37PM EDT134.000.020.000.000.00-438025.00%
AAPL210806P001350002021-08-03 3:49PM EDT135.000.020.000.000.00-1,198025.00%
AAPL210806P001360002021-08-03 3:01PM EDT136.000.020.000.000.00-480025.00%
AAPL210806P001370002021-08-03 3:59PM EDT137.000.040.000.000.00-530025.00%
AAPL210806P001380002021-08-03 3:59PM EDT138.000.040.000.000.00-626012.50%
AAPL210806P001390002021-08-03 3:44PM EDT139.000.060.000.000.00-768012.50%
AAPL210806P001400002021-08-03 3:59PM EDT140.000.060.000.000.00-8,494012.50%
AAPL210806P001410002021-08-03 3:58PM EDT141.000.090.000.000.00-4,184012.50%
AAPL210806P001420002021-08-03 3:58PM EDT142.000.120.000.000.00-6,534012.50%
AAPL210806P001430002021-08-03 3:59PM EDT143.000.170.000.000.00-8,67806.25%
AAPL210806P001440002021-08-03 3:59PM EDT144.000.250.000.000.00-15,13706.25%
AAPL210806P001450002021-08-03 3:59PM EDT145.000.400.000.000.00-42,79406.25%
AAPL210806P001460002021-08-03 3:59PM EDT146.000.670.000.000.00-24,99103.13%
AAPL210806P001470002021-08-03 3:59PM EDT147.001.050.000.000.00-23,54500.78%
AAPL210806P001480002021-08-03 3:59PM EDT148.001.620.000.000.00-8,48600.00%
AAPL210806P001490002021-08-03 3:58PM EDT149.002.320.000.000.00-3,53100.00%
AAPL210806P001500002021-08-03 3:55PM EDT150.003.250.000.000.00-1,98800.00%
AAPL210806P001525002021-08-03 3:56PM EDT152.505.450.000.000.00-49900.00%
AAPL210806P001550002021-08-03 3:49PM EDT155.008.000.000.000.00-35900.00%
AAPL210806P001575002021-08-03 2:07PM EDT157.509.900.000.000.00-100.00%
AAPL210806P001600002021-08-03 2:50PM EDT160.0012.970.000.000.00-4300.00%
AAPL210806P001625002021-08-03 10:56AM EDT162.5016.850.000.000.00-200.00%
AAPL210806P001650002021-07-30 2:21PM EDT165.0019.200.000.000.00-200.00%
AAPL210806P001675002021-08-02 11:25AM EDT167.5021.300.000.000.00-1800.00%
AAPL210806P001700002021-08-02 10:34AM EDT170.0024.650.000.000.00-3600.00%
AAPL210806P001725002021-07-30 9:51AM EDT172.5027.600.000.000.00-100.00%
AAPL210806P001750002021-08-03 11:28AM EDT175.0029.450.000.000.00-2300.00%
AAPL210806P001800002021-08-03 3:54PM EDT180.0032.850.000.000.00-300.00%
AAPL210806P001850002021-08-03 3:54PM EDT185.0037.850.000.000.00-300.00%