Singapore markets close in 5 hours 10 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.64+0.66 (+0.46%)
At close: 4:00PM EDT
144.34 -1.30 (-0.89%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210730C000650002021-07-29 2:54PM EDT65.0080.8080.5580.70+0.48+0.60%785614.06%
AAPL210730C000700002021-07-29 3:25PM EDT70.0075.7675.5575.70+0.81+1.08%24153560.94%
AAPL210730C000750002021-07-28 1:19PM EDT75.0070.0570.5570.700.00-20198512.50%
AAPL210730C000800002021-07-22 10:59AM EDT80.0067.8065.5565.700.00-67133465.63%
AAPL210730C000850002021-07-27 12:09PM EDT85.0060.9560.5560.700.00-12186421.88%
AAPL210730C000900002021-07-29 2:45PM EDT90.0055.9055.5555.70+1.03+1.88%120552381.25%
AAPL210730C000950002021-07-27 10:00AM EDT95.0053.6150.5550.700.00-5203342.19%
AAPL210730C001000002021-07-28 3:00PM EDT100.0045.2045.5545.700.00-9312304.69%
AAPL210730C001050002021-07-29 1:29PM EDT105.0040.9540.5540.70+0.60+1.49%5318269.53%
AAPL210730C001100002021-07-29 3:30PM EDT110.0035.6035.5535.70+1.04+3.01%32234235.16%
AAPL210730C001130002021-07-29 10:18AM EDT113.0032.8132.5532.70+0.76+2.37%1571214.84%
AAPL210730C001140002021-07-29 10:18AM EDT114.0031.7531.5531.70+1.69+5.62%15119208.59%
AAPL210730C001150002021-07-28 12:32PM EDT115.0030.9830.5530.70+0.58+1.91%1332201.56%
AAPL210730C001160002021-07-26 3:54PM EDT116.0032.9029.5529.700.00-7337195.31%
AAPL210730C001170002021-07-27 10:00AM EDT117.0031.5128.5528.700.00-2473189.06%
AAPL210730C001180002021-07-29 3:48PM EDT118.0027.6727.5527.70-3.78-12.02%4172182.03%
AAPL210730C001190002021-07-28 11:35AM EDT119.0025.0026.5526.700.00-4350175.78%
AAPL210730C001200002021-07-28 1:33PM EDT120.0025.9525.5525.70+0.65+2.57%1506169.53%
AAPL210730C001210002021-07-28 3:08PM EDT121.0025.3524.5524.70+1.15+4.75%152163.28%
AAPL210730C001220002021-07-29 1:51PM EDT122.0023.7823.5523.70+0.63+2.72%62253157.03%
AAPL210730C001230002021-07-29 12:10PM EDT123.0022.6022.5522.70-0.90-3.83%3274150.39%
AAPL210730C001240002021-07-29 10:38AM EDT124.0021.9021.5521.70+1.20+5.80%1188144.14%
AAPL210730C001250002021-07-29 3:26PM EDT125.0020.6920.5520.70+0.39+1.92%351,959137.89%
AAPL210730C001260002021-07-29 11:34AM EDT126.0019.5519.5519.70+1.45+8.01%6665131.64%
AAPL210730C001270002021-07-29 2:19PM EDT127.0018.8718.5518.70+1.27+7.22%82493125.39%
AAPL210730C001280002021-07-29 12:39PM EDT128.0017.9617.5517.70+0.51+2.92%44850119.14%
AAPL210730C001290002021-07-29 3:53PM EDT129.0016.6516.5516.70+0.35+2.15%7763113.28%
AAPL210730C001300002021-07-29 3:47PM EDT130.0015.6515.5515.70+0.55+3.64%2684,944107.03%
AAPL210730C001310002021-07-29 3:54PM EDT131.0014.6014.5514.70+0.15+1.04%3471,460100.78%
AAPL210730C001320002021-07-29 3:55PM EDT132.0013.7013.5513.70+0.42+3.16%2361,50794.53%
AAPL210730C001330002021-07-29 3:16PM EDT133.0012.8012.5512.70+0.60+4.92%3043,09588.28%
AAPL210730C001340002021-07-29 3:48PM EDT134.0011.6611.5511.70+0.34+3.00%5053,12282.03%
AAPL210730C001350002021-07-29 3:48PM EDT135.0010.6510.5510.70+0.60+5.97%1,23313,88775.78%
AAPL210730C001360002021-07-29 2:37PM EDT136.009.699.559.70+0.27+2.87%4072,74169.53%
AAPL210730C001370002021-07-29 3:32PM EDT137.008.578.608.70+0.55+6.86%7162,71263.28%
AAPL210730C001380002021-07-29 3:58PM EDT138.007.657.557.70+0.44+6.10%8483,17857.03%
AAPL210730C001390002021-07-29 3:36PM EDT139.006.676.556.70+0.24+3.73%4276,16950.78%
AAPL210730C001400002021-07-29 3:58PM EDT140.005.605.555.70+0.45+8.74%4,53233,09844.34%
AAPL210730C001410002021-07-29 3:54PM EDT141.004.654.604.70+0.20+4.49%5262,77337.70%
AAPL210730C001420002021-07-29 3:57PM EDT142.003.703.603.75+0.41+12.46%1,2174,98435.74%
AAPL210730C001430002021-07-29 3:59PM EDT143.002.682.642.74+0.19+7.63%4,0229,27827.44%
AAPL210730C001440002021-07-29 3:59PM EDT144.001.751.721.820.00-7,46420,96923.93%
AAPL210730C001450002021-07-29 3:59PM EDT145.000.990.950.99-0.18-15.38%43,84738,25820.36%
AAPL210730C001460002021-07-29 3:59PM EDT146.000.450.430.45-0.34-43.04%79,98531,93720.12%
AAPL210730C001470002021-07-29 3:59PM EDT147.000.180.180.19-0.32-64.00%65,05934,57521.58%
AAPL210730C001480002021-07-29 3:59PM EDT148.000.080.070.08-0.25-75.76%40,31142,44023.44%
AAPL210730C001490002021-07-29 3:59PM EDT149.000.040.030.04-0.16-80.00%29,55930,75926.17%
AAPL210730C001500002021-07-29 3:59PM EDT150.000.020.010.02-0.13-86.67%78,659102,81928.52%
AAPL210730C001525002021-07-29 3:48PM EDT152.500.010.000.01-0.04-80.00%26,43432,39637.50%
AAPL210730C001550002021-07-29 3:56PM EDT155.000.010.000.01-0.02-66.67%14,73869,70449.22%
AAPL210730C001575002021-07-29 3:48PM EDT157.500.010.000.01-0.01-50.00%1,32616,25856.25%
AAPL210730C001600002021-07-29 3:52PM EDT160.000.010.000.00-0.01-50.00%2,60781,49150.00%
AAPL210730C001625002021-07-29 3:17PM EDT162.500.010.000.010.00-1,14410,08775.00%
AAPL210730C001650002021-07-29 3:16PM EDT165.000.010.000.010.00-1,13431,30184.38%
AAPL210730C001675002021-07-29 11:46AM EDT167.500.010.000.010.00-225,17093.75%
AAPL210730C001700002021-07-29 3:57PM EDT170.000.010.000.010.00-5429,052103.13%
AAPL210730C001725002021-07-29 2:27PM EDT172.500.010.000.010.00-1283,538112.50%
AAPL210730C001750002021-07-29 9:32AM EDT175.000.010.000.010.00-2283,894118.75%
AAPL210730C001800002021-07-28 11:12AM EDT180.000.010.000.000.00-142,91750.00%
AAPL210730C001850002021-07-28 1:31PM EDT185.000.010.000.010.00-163,450150.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210730P000650002021-07-29 9:30AM EDT65.000.010.000.010.00-154487.50%
AAPL210730P000700002021-07-27 3:15PM EDT70.000.010.000.000.00-29550.00%
AAPL210730P000750002021-07-21 2:47PM EDT75.000.010.000.000.00-357550.00%
AAPL210730P000800002021-07-22 10:42AM EDT80.000.010.000.010.00-216614362.50%
AAPL210730P000850002021-07-27 2:58PM EDT85.000.010.000.000.00-20074350.00%
AAPL210730P000900002021-07-22 11:37AM EDT90.000.010.000.000.00-332650.00%
AAPL210730P000950002021-07-22 1:58PM EDT95.000.010.000.000.00-3803,94350.00%
AAPL210730P001000002021-07-29 1:19PM EDT100.000.010.000.010.00-103,929237.50%
AAPL210730P001050002021-07-28 12:16PM EDT105.000.010.000.010.00-61,398206.25%
AAPL210730P001100002021-07-28 2:20PM EDT110.000.010.000.010.00-42,146181.25%
AAPL210730P001130002021-07-27 11:44AM EDT113.000.010.000.010.00-10829162.50%
AAPL210730P001140002021-07-29 10:42AM EDT114.000.010.000.010.00-10498156.25%
AAPL210730P001150002021-07-27 12:28PM EDT115.000.010.000.000.00-171,10050.00%
AAPL210730P001160002021-07-26 10:13AM EDT116.000.010.000.010.00-1917150.00%
AAPL210730P001170002021-07-28 2:20PM EDT117.000.010.000.010.00-12,238143.75%
AAPL210730P001180002021-07-27 3:52PM EDT118.000.010.000.010.00-85912137.50%
AAPL210730P001190002021-07-27 3:57PM EDT119.000.010.000.010.00-61,345131.25%
AAPL210730P001200002021-07-28 2:23PM EDT120.000.010.000.010.00-112,808128.13%
AAPL210730P001210002021-07-27 3:28PM EDT121.000.010.000.010.00-402,713125.00%
AAPL210730P001220002021-07-29 1:18PM EDT122.000.010.000.010.00-101,522118.75%
AAPL210730P001230002021-07-29 11:38AM EDT123.000.010.000.000.00-33,38950.00%
AAPL210730P001240002021-07-29 10:04AM EDT124.000.010.000.010.00-32,042106.25%
AAPL210730P001250002021-07-29 1:27PM EDT125.000.010.000.010.00-116,647103.13%
AAPL210730P001260002021-07-29 10:28AM EDT126.000.010.000.010.00-11,75396.88%
AAPL210730P001270002021-07-29 10:28AM EDT127.000.010.000.010.00-13,27293.75%
AAPL210730P001280002021-07-29 3:12PM EDT128.000.010.000.010.00-22,24687.50%
AAPL210730P001290002021-07-29 3:02PM EDT129.000.010.000.010.00-132,78684.38%
AAPL210730P001300002021-07-29 3:48PM EDT130.000.010.000.010.00-8314,39478.13%
AAPL210730P001310002021-07-29 2:59PM EDT131.000.010.000.010.00-472,62875.00%
AAPL210730P001320002021-07-29 3:48PM EDT132.000.010.000.010.00-362,76168.75%
AAPL210730P001330002021-07-29 2:47PM EDT133.000.010.000.010.00-1063,34264.06%
AAPL210730P001340002021-07-29 2:01PM EDT134.000.010.000.01-0.01-50.00%1298,05459.38%
AAPL210730P001350002021-07-29 3:52PM EDT135.000.010.000.01-0.02-66.67%68510,19854.69%
AAPL210730P001360002021-07-29 3:57PM EDT136.000.010.010.02-0.02-66.67%70710,36256.25%
AAPL210730P001370002021-07-29 3:32PM EDT137.000.020.010.02-0.02-50.00%8837,12951.56%
AAPL210730P001380002021-07-29 3:57PM EDT138.000.020.010.02-0.04-66.67%1,1766,55447.66%
AAPL210730P001390002021-07-29 3:54PM EDT139.000.020.010.02-0.06-75.00%2,1297,97442.19%
AAPL210730P001400002021-07-29 3:59PM EDT140.000.020.020.03-0.10-83.33%14,18156,45339.06%
AAPL210730P001410002021-07-29 3:59PM EDT141.000.030.020.03-0.14-82.35%3,9138,37333.20%
AAPL210730P001420002021-07-29 3:59PM EDT142.000.040.030.04-0.24-85.71%9,55711,05728.52%
AAPL210730P001430002021-07-29 3:59PM EDT143.000.070.060.07-0.40-85.11%16,9369,94025.00%
AAPL210730P001440002021-07-29 3:59PM EDT144.000.130.130.15-0.62-82.67%20,26311,75722.36%
AAPL210730P001450002021-07-29 3:59PM EDT145.000.360.350.37-0.88-70.97%50,44533,93921.09%
AAPL210730P001460002021-07-29 3:59PM EDT146.000.830.790.85-0.91-52.30%42,78920,05721.49%
AAPL210730P001470002021-07-29 3:59PM EDT147.001.551.501.60-0.89-36.48%4,91511,36323.73%
AAPL210730P001480002021-07-29 3:58PM EDT148.002.472.392.50-0.73-22.81%1,3296,46727.54%
AAPL210730P001490002021-07-29 3:56PM EDT149.003.313.353.50-0.91-21.56%1,2064,46435.16%
AAPL210730P001500002021-07-29 3:51PM EDT150.004.454.354.45-0.55-11.00%7,03339,25538.09%
AAPL210730P001525002021-07-29 3:57PM EDT152.506.806.806.95-0.65-8.72%3352,35653.91%
AAPL210730P001550002021-07-29 3:44PM EDT155.009.359.309.45-0.45-4.59%4,6626,29151.56%
AAPL210730P001575002021-07-29 3:40PM EDT157.5011.9211.8011.95-0.23-1.89%3175663.28%
AAPL210730P001600002021-07-29 3:54PM EDT160.0014.3614.3014.45-0.34-2.31%78588574.22%
AAPL210730P001625002021-07-28 1:25PM EDT162.5016.9416.8016.95-0.61-3.48%44684.38%
AAPL210730P001650002021-07-29 11:21AM EDT165.0019.2519.3019.45-0.40-2.04%6512295.31%
AAPL210730P001675002021-07-29 9:40AM EDT167.5021.4021.8021.95-0.90-4.04%747104.69%
AAPL210730P001700002021-07-29 10:02AM EDT170.0023.6524.3024.45-1.40-5.59%11546115.63%
AAPL210730P001725002021-07-27 9:40AM EDT172.5027.0526.8026.95-2.25-7.68%612125.00%
AAPL210730P001750002021-07-28 12:46PM EDT175.0029.7029.3029.450.00-5816134.38%
AAPL210730P001800002021-07-28 12:30PM EDT180.0033.8534.3034.45-0.80-2.31%12151.56%
AAPL210730P001850002021-07-28 10:42AM EDT185.0039.7039.3039.450.00-86168.75%